| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2011 | MYR | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | +0.05 (+0.73%) | 48,000 |
| 28 Feb 2011 | MYR | 6.87 | 6.89 | 6.86 | 6.89 | 6.89 | +0.03 (+0.44%) | 32,800 |
| 25 Feb 2011 | MYR | 6.84 | 6.89 | 6.84 | 6.86 | 6.86 | 0.0 (0.0%) | 28,600 |
| 24 Feb 2011 | MYR | 6.86 | 6.88 | 6.85 | 6.86 | 6.86 | -0.01 (-0.15%) | 49,400 |
| 23 Feb 2011 | MYR | 6.82 | 6.9 | 6.81 | 6.87 | 6.87 | 0.0 (0.0%) | 27,600 |
| 22 Feb 2011 | MYR | 6.95 | 6.95 | 6.81 | 6.87 | 6.87 | -0.08 (-1.15%) | 46,300 |
| 21 Feb 2011 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 69,800 |
| 18 Feb 2011 | MYR | 7 | 7.02 | 7 | 7 | 7 | 0.0 (0.0%) | 60,000 |
| 17 Feb 2011 | MYR | 7.07 | 7.07 | 7 | 7 | 7 | -0.05 (-0.71%) | 22,600 |
| 16 Feb 2011 | MYR | 7.02 | 7.06 | 7.02 | 7.05 | 7.05 | 0.0 (0.0%) | 12,000 |
| 14 Feb 2011 | MYR | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | +0.04 (+0.57%) | 17,100 |
| 11 Feb 2011 | MYR | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | -0.01 (-0.14%) | 34,500 |
| 10 Feb 2011 | MYR | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 20,500 |
| 9 Feb 2011 | MYR | 7.01 | 7.09 | 7 | 7.02 | 7.02 | -0.08 (-1.13%) | 16,600 |
| 8 Feb 2011 | MYR | 7 | 7.1 | 6.99 | 7.1 | 7.1 | +0.1 (+1.43%) | 44,700 |
| 7 Feb 2011 | MYR | 7 | 7.02 | 7 | 7 | 7 | 0.0 (0.0%) | 167,100 |
| 2 Feb 2011 | MYR | 7 | 7 | 6.99 | 7 | 7 | +0.02 (+0.29%) | 39,900 |
| 31 Jan 2011 | MYR | 7 | 7.01 | 6.98 | 6.98 | 6.98 | -0.03 (-0.43%) | 32,700 |
| 28 Jan 2011 | MYR | 7 | 7.01 | 7 | 7.01 | 7.01 | 0.0 (0.0%) | 8,000 |
| 27 Jan 2011 | MYR | 7.01 | 7.02 | 7.01 | 7.01 | 7.01 | +0.01 (+0.14%) | 220,200 |
| 26 Jan 2011 | MYR | 6.99 | 7.03 | 6.99 | 7 | 7 | -0.02 (-0.28%) | 107,900 |
| 25 Jan 2011 | MYR | 7.04 | 7.04 | 7.01 | 7.02 | 7.02 | -0.02 (-0.28%) | 526,800 |
| 24 Jan 2011 | MYR | 7.04 | 7.06 | 7 | 7.04 | 7.04 | 0.0 (0.0%) | 326,800 |
| 21 Jan 2011 | MYR | 7.4 | 7.4 | 7.04 | 7.04 | 7.04 | -0.01 (-0.14%) | 35,900 |
| 19 Jan 2011 | MYR | 7.05 | 7.05 | 7.01 | 7.05 | 7.05 | -0.01 (-0.14%) | 67,600 |
| 18 Jan 2011 | MYR | 7.07 | 7.08 | 7.06 | 7.06 | 7.06 | -0.03 (-0.42%) | 47,400 |
| 17 Jan 2011 | MYR | 7.1 | 7.1 | 7 | 7.09 | 7.09 | -0.01 (-0.14%) | 9,200 |
| 14 Jan 2011 | MYR | 7.12 | 7.2 | 7.06 | 7.1 | 7.1 | -0.04 (-0.56%) | 48,200 |
| 13 Jan 2011 | MYR | 7.18 | 7.18 | 7.13 | 7.14 | 7.14 | -0.01 (-0.14%) | 34,000 |
| 12 Jan 2011 | MYR | 7.2 | 7.2 | 7.13 | 7.15 | 7.15 | +0.05 (+0.70%) | 14,500 |
