| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2010 | MYR | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 5,582,800 |
| 7 Oct 2010 | MYR | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,130,900 |
| 6 Oct 2010 | MYR | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 6,867,700 |
| 5 Oct 2010 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 4,283,400 |
| 4 Oct 2010 | MYR | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 14,355,300 |
| 1 Oct 2010 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 5,729,400 |
| 30 Sep 2010 | MYR | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 4,936,900 |
| 29 Sep 2010 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,750,100 |
| 28 Sep 2010 | MYR | 1.24 | 1.3 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 8,876,700 |
| 27 Sep 2010 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 4,759,600 |
| 24 Sep 2010 | MYR | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,264,200 |
| 23 Sep 2010 | MYR | 1.23 | 1.25 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 5,767,200 |
| 22 Sep 2010 | MYR | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 8,875,600 |
| 21 Sep 2010 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 2,194,100 |
| 20 Sep 2010 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 5,990,400 |
| 17 Sep 2010 | MYR | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.06 (+5.31%) | 12,292,100 |
| 15 Sep 2010 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,734,400 |
| 14 Sep 2010 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,698,100 |
| 13 Sep 2010 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 3,711,200 |
| 9 Sep 2010 | MYR | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 3,443,200 |
| 8 Sep 2010 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,776,400 |
| 7 Sep 2010 | MYR | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,568,600 |
| 6 Sep 2010 | MYR | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,687,400 |
| 3 Sep 2010 | MYR | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | +0.03 (+2.70%) | 7,819,100 |
| 2 Sep 2010 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,039,000 |
| 1 Sep 2010 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,363,200 |
| 30 Aug 2010 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,444,400 |
| 27 Aug 2010 | MYR | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 6,823,600 |
| 26 Aug 2010 | MYR | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,565,500 |
| 25 Aug 2010 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 976,600 |
