| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2010 | MYR | 6.3467 | 6.5067 | 6.3467 | 6.4667 | 6.4667 | +0.133 (+2.11%) | 118,500 |
| 16 Jul 2010 | MYR | 6.2667 | 6.3333 | 6.2667 | 6.3333 | 6.3333 | +0.08 (+1.28%) | 98,850 |
| 15 Jul 2010 | MYR | 6.2067 | 6.2533 | 6.2067 | 6.2533 | 6.2533 | +0.04 (+0.64%) | 27,750 |
| 14 Jul 2010 | MYR | 6.1867 | 6.2267 | 6.1867 | 6.2133 | 6.2133 | +0.073 (+1.19%) | 648,300 |
| 13 Jul 2010 | MYR | 6.12 | 6.1867 | 6.12 | 6.14 | 6.14 | +0.02 (+0.33%) | 88,950 |
| 12 Jul 2010 | MYR | 6.0667 | 6.12 | 6.0533 | 6.12 | 6.12 | +0.087 (+1.44%) | 21,150 |
| 9 Jul 2010 | MYR | 6.06 | 6.0667 | 6.0333 | 6.0333 | 6.0333 | +0.013 (+0.22%) | 15,450 |
| 8 Jul 2010 | MYR | 6.0133 | 6.02 | 6.0133 | 6.02 | 6.02 | +0.013 (+0.22%) | 1,800 |
| 7 Jul 2010 | MYR | 6.0267 | 6.0333 | 6.0067 | 6.0067 | 6.0067 | -0.013 (-0.22%) | 121,350 |
| 6 Jul 2010 | MYR | 6.0333 | 6.04 | 6.0067 | 6.02 | 6.02 | 0.0 (0.0%) | 21,150 |
| 5 Jul 2010 | MYR | 6 | 6.0333 | 6 | 6.02 | 6.02 | +0.013 (+0.22%) | 33,300 |
| 2 Jul 2010 | MYR | 5.9733 | 6.0067 | 5.9733 | 6.0067 | 6.0067 | 0.0 (0.0%) | 35,250 |
| 1 Jul 2010 | MYR | 6 | 6.0067 | 5.9867 | 6.0067 | 6.0067 | +0.02 (+0.33%) | 51,150 |
| 30 Jun 2010 | MYR | 5.94 | 6.0667 | 5.94 | 5.9867 | 5.9867 | +0.067 (+1.13%) | 74,100 |
| 29 Jun 2010 | MYR | 6.2 | 6.2 | 5.8933 | 5.92 | 5.92 | -0.3 (-4.82%) | 46,200 |
| 28 Jun 2010 | MYR | 6 | 6.2267 | 6 | 6.22 | 6.22 | -0.013 (-0.21%) | 39,150 |
| 25 Jun 2010 | MYR | 6.3 | 6.3333 | 6.2333 | 6.2333 | 6.2333 | 0.0 (0.0%) | 83,550 |
| 24 Jun 2010 | MYR | 6 | 6.3 | 6 | 6.2333 | 6.2333 | +0.233 (+3.89%) | 153,900 |
| 23 Jun 2010 | MYR | 5.8667 | 6.0333 | 5.8667 | 6 | 6 | +0.133 (+2.27%) | 83,700 |
| 22 Jun 2010 | MYR | 5.8 | 5.8667 | 5.8 | 5.8667 | 5.8667 | 0.0 (0.0%) | 42,600 |
| 21 Jun 2010 | MYR | 5.8 | 5.9267 | 5.7667 | 5.8667 | 5.8667 | +0.113 (+1.97%) | 105,150 |
| 18 Jun 2010 | MYR | 5.7133 | 5.7667 | 5.7133 | 5.7533 | 5.7533 | +0.02 (+0.35%) | 88,050 |
| 17 Jun 2010 | MYR | 5.7 | 5.76 | 5.7 | 5.7333 | 5.7333 | -0.007 (-0.12%) | 90,300 |
| 16 Jun 2010 | MYR | 5.6667 | 5.76 | 5.66 | 5.74 | 5.74 | +0.093 (+1.65%) | 231,600 |
| 15 Jun 2010 | MYR | 5.44 | 5.7 | 5.44 | 5.6467 | 5.6467 | +0.367 (+6.95%) | 286,200 |
| 14 Jun 2010 | MYR | 5.2733 | 5.2867 | 5.2667 | 5.28 | 5.28 | +0.013 (+0.25%) | 7,650 |
| 11 Jun 2010 | MYR | 5.28 | 5.28 | 5.2667 | 5.2667 | 5.2667 | 0.0 (0.0%) | 189,150 |
| 10 Jun 2010 | MYR | 5.2667 | 5.2667 | 5.2667 | 5.2667 | 5.2667 | 0.0 (0.0%) | 7,500 |
| 9 Jun 2010 | MYR | 5.2667 | 5.2667 | 5.2667 | 5.2667 | 5.2667 | 0.0 (0.0%) | 1,500 |
| 8 Jun 2010 | MYR | 5.2667 | 5.2667 | 5.2667 | 5.2667 | 5.2667 | 0.0 (0.0%) | 0 |
