| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2010 | MYR | 2.3251 | 2.3362 | 2.314 | 2.3251 | 2.3251 | +0.007 (+0.32%) | 7,125,619 |
| 29 Sep 2010 | MYR | 2.3288 | 2.3288 | 2.314 | 2.3177 | 2.3177 | 0.0 (0.0%) | 12,838,108 |
| 28 Sep 2010 | MYR | 2.3251 | 2.3251 | 2.3103 | 2.3177 | 2.3177 | -0.007 (-0.32%) | 14,015,717 |
| 27 Sep 2010 | MYR | 2.3214 | 2.3325 | 2.3214 | 2.3251 | 2.3251 | +0.004 (+0.16%) | 20,695,682 |
| 24 Sep 2010 | MYR | 2.3251 | 2.3288 | 2.3177 | 2.3214 | 2.3214 | -0.015 (-0.63%) | 12,887,265 |
| 23 Sep 2010 | MYR | 2.3436 | 2.3436 | 2.3325 | 2.3362 | 2.3362 | -0.007 (-0.32%) | 8,476,089 |
| 22 Sep 2010 | MYR | 2.3362 | 2.3584 | 2.3362 | 2.3436 | 2.3436 | -0.004 (-0.16%) | 18,708,871 |
| 21 Sep 2010 | MYR | 2.351 | 2.3547 | 2.3436 | 2.3473 | 2.3473 | -0.004 (-0.16%) | 8,654,892 |
| 20 Sep 2010 | MYR | 2.3621 | 2.3621 | 2.3436 | 2.351 | 2.351 | -0.011 (-0.47%) | 8,201,674 |
| 17 Sep 2010 | MYR | 2.3584 | 2.3658 | 2.351 | 2.3621 | 2.3621 | 0.0 (0.0%) | 25,506,596 |
| 15 Sep 2010 | MYR | 2.3436 | 2.3733 | 2.3436 | 2.3621 | 2.3621 | +0.026 (+1.11%) | 53,119,927 |
| 14 Sep 2010 | MYR | 2.277 | 2.351 | 2.277 | 2.3362 | 2.3362 | +0.059 (+2.60%) | 45,238,584 |
| 13 Sep 2010 | MYR | 2.2733 | 2.2844 | 2.2659 | 2.277 | 2.277 | +0.004 (+0.16%) | 15,694,081 |
| 9 Sep 2010 | MYR | 2.2659 | 2.277 | 2.2659 | 2.2733 | 2.2733 | +0.004 (+0.16%) | 8,644,088 |
| 8 Sep 2010 | MYR | 2.2585 | 2.2696 | 2.2585 | 2.2696 | 2.2696 | +0.011 (+0.49%) | 15,502,315 |
| 7 Sep 2010 | MYR | 2.2622 | 2.2622 | 2.2548 | 2.2585 | 2.2585 | 0.0 (0.0%) | 8,420,450 |
| 6 Sep 2010 | MYR | 2.2585 | 2.2622 | 2.2548 | 2.2585 | 2.2585 | -0.004 (-0.16%) | 10,009,683 |
| 3 Sep 2010 | MYR | 2.2585 | 2.2622 | 2.2548 | 2.2622 | 2.2622 | 0.0 (0.0%) | 13,467,427 |
| 2 Sep 2010 | MYR | 2.2548 | 2.2659 | 2.2437 | 2.2622 | 2.2622 | +0.015 (+0.66%) | 15,886,388 |
| 1 Sep 2010 | MYR | 2.2326 | 2.2474 | 2.2326 | 2.2474 | 2.2474 | +0.018 (+0.83%) | 13,718,614 |
| 30 Aug 2010 | MYR | 2.2474 | 2.2585 | 2.2289 | 2.2289 | 2.2289 | -0.018 (-0.82%) | 20,308,367 |
| 27 Aug 2010 | MYR | 2.2289 | 2.2585 | 2.2215 | 2.2474 | 2.2474 | +0.022 (+1.00%) | 17,490,747 |
| 26 Aug 2010 | MYR | 2.2215 | 2.2289 | 2.2178 | 2.2252 | 2.2252 | +0.004 (+0.17%) | 2,507,012 |
| 25 Aug 2010 | MYR | 2.2215 | 2.2252 | 2.2178 | 2.2215 | 2.2215 | -0.004 (-0.17%) | 10,861,019 |
| 24 Aug 2010 | MYR | 2.2252 | 2.2289 | 2.2215 | 2.2252 | 2.2252 | -0.004 (-0.17%) | 11,018,754 |
| 23 Aug 2010 | MYR | 2.2252 | 2.2289 | 2.2215 | 2.2289 | 2.2289 | 0.0 (0.0%) | 4,495,984 |
| 20 Aug 2010 | MYR | 2.2215 | 2.2326 | 2.2215 | 2.2289 | 2.2289 | +0.007 (+0.33%) | 3,478,270 |
| 19 Aug 2010 | MYR | 2.2215 | 2.2289 | 2.2178 | 2.2215 | 2.2215 | 0.0 (0.0%) | 13,537,111 |
| 18 Aug 2010 | MYR | 2.2289 | 2.2326 | 2.2215 | 2.2215 | 2.2215 | -0.007 (-0.33%) | 4,047,088 |
| 17 Aug 2010 | MYR | 2.2215 | 2.2326 | 2.2215 | 2.2289 | 2.2289 | +0.007 (+0.33%) | 6,822,574 |
