| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2011 | MYR | 43.72 | 44.5 | 43.7 | 44.44 | 44.44 | +0.84 (+1.93%) | 174,900 |
| 20 Oct 2011 | MYR | 43.7 | 43.76 | 43.3 | 43.6 | 43.6 | 0.0 (0.0%) | 325,900 |
| 19 Oct 2011 | MYR | 44.8 | 45.06 | 43.52 | 43.6 | 43.6 | -1.2 (-2.68%) | 348,700 |
| 18 Oct 2011 | MYR | 44.9 | 45 | 44.3 | 44.8 | 44.8 | -0.1 (-0.22%) | 59,500 |
| 17 Oct 2011 | MYR | 44.9 | 44.98 | 44.08 | 44.9 | 44.9 | +0.24 (+0.54%) | 81,600 |
| 14 Oct 2011 | MYR | 44.82 | 44.82 | 44.4 | 44.66 | 44.66 | +0.16 (+0.36%) | 85,500 |
| 13 Oct 2011 | MYR | 43.66 | 44.9 | 43.66 | 44.5 | 44.5 | +0.9 (+2.06%) | 205,400 |
| 12 Oct 2011 | MYR | 43.6 | 44 | 43.58 | 43.6 | 43.6 | +0.1 (+0.23%) | 273,100 |
| 11 Oct 2011 | MYR | 43.98 | 44 | 43.5 | 43.5 | 43.5 | -0.04 (-0.09%) | 114,300 |
| 10 Oct 2011 | MYR | 43.5 | 44 | 43.4 | 43.54 | 43.54 | +0.04 (+0.09%) | 40,600 |
| 7 Oct 2011 | MYR | 43.58 | 43.78 | 43.5 | 43.5 | 43.5 | -0.08 (-0.18%) | 84,500 |
| 6 Oct 2011 | MYR | 43.7 | 43.8 | 43.44 | 43.58 | 43.58 | -0.26 (-0.59%) | 96,000 |
| 5 Oct 2011 | MYR | 43.98 | 43.98 | 43.52 | 43.84 | 43.84 | +0.42 (+0.97%) | 180,700 |
| 4 Oct 2011 | MYR | 44.12 | 44.2 | 43.42 | 43.42 | 43.42 | -0.7 (-1.59%) | 93,700 |
| 3 Oct 2011 | MYR | 44.7 | 44.86 | 43.78 | 44.12 | 44.12 | -0.56 (-1.25%) | 136,000 |
| 30 Sep 2011 | MYR | 44.8 | 44.8 | 44.6 | 44.68 | 44.68 | +0.08 (+0.18%) | 155,500 |
| 29 Sep 2011 | MYR | 44.68 | 44.86 | 44.52 | 44.6 | 44.6 | 0.0 (0.0%) | 168,400 |
| 28 Sep 2011 | MYR | 44.28 | 44.98 | 43.44 | 44.6 | 44.6 | +0.58 (+1.32%) | 150,100 |
| 27 Sep 2011 | MYR | 44.4 | 44.44 | 43.92 | 44.02 | 44.02 | -0.58 (-1.30%) | 206,600 |
| 26 Sep 2011 | MYR | 42.98 | 44.6 | 42.88 | 44.6 | 44.6 | +1.62 (+3.77%) | 63,000 |
| 23 Sep 2011 | MYR | 43.84 | 43.84 | 42.98 | 42.98 | 42.98 | -0.86 (-1.96%) | 67,800 |
| 22 Sep 2011 | MYR | 44 | 44 | 43.76 | 43.84 | 43.84 | -0.06 (-0.14%) | 46,800 |
| 21 Sep 2011 | MYR | 44.58 | 44.58 | 43.84 | 43.9 | 43.9 | -0.6 (-1.35%) | 29,800 |
| 20 Sep 2011 | MYR | 43.76 | 44.6 | 43.76 | 44.5 | 44.5 | +0.3 (+0.68%) | 33,700 |
| 15 Sep 2011 | MYR | 44.26 | 44.26 | 43.62 | 44.2 | 44.2 | -0.06 (-0.14%) | 113,700 |
| 14 Sep 2011 | MYR | 43.62 | 44.26 | 43.18 | 44.26 | 44.26 | +0.66 (+1.51%) | 54,700 |
| 13 Sep 2011 | MYR | 43.2 | 43.64 | 43.2 | 43.6 | 43.6 | +0.48 (+1.11%) | 11,000 |
| 12 Sep 2011 | MYR | 43.68 | 43.68 | 43.12 | 43.12 | 43.12 | -0.56 (-1.28%) | 69,400 |
| 9 Sep 2011 | MYR | 44.48 | 44.48 | 43.6 | 43.68 | 43.68 | -0.22 (-0.50%) | 146,900 |
| 8 Sep 2011 | MYR | 43.72 | 44.3 | 43.72 | 43.9 | 43.9 | +0.3 (+0.69%) | 30,700 |
