| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2011 | MYR | 43.74 | 44.18 | 43.5 | 43.5 | 43.5 | -0.24 (-0.55%) | 82,100 |
| 5 Sep 2011 | MYR | 44 | 44.3 | 43.48 | 43.74 | 43.74 | -0.06 (-0.14%) | 89,600 |
| 2 Sep 2011 | MYR | 44.36 | 44.5 | 43.7 | 43.8 | 43.8 | +0.14 (+0.32%) | 171,500 |
| 29 Aug 2011 | MYR | 43.94 | 44.8 | 43.66 | 43.66 | 43.66 | -0.26 (-0.59%) | 74,600 |
| 26 Aug 2011 | MYR | 44.46 | 44.5 | 43.92 | 43.92 | 43.92 | -0.56 (-1.26%) | 19,400 |
| 25 Aug 2011 | MYR | 44.8 | 44.8 | 44.02 | 44.48 | 44.48 | +0.98 (+2.25%) | 79,600 |
| 24 Aug 2011 | MYR | 45.2 | 45.24 | 43.5 | 43.5 | 43.5 | -1.44 (-3.20%) | 70,000 |
| 23 Aug 2011 | MYR | 44.94 | 44.94 | 44.9 | 44.94 | 44.94 | 0.0 (0.0%) | 128,000 |
| 22 Aug 2011 | MYR | 45 | 45 | 44.84 | 44.94 | 44.94 | -0.3 (-0.66%) | 74,200 |
| 19 Aug 2011 | MYR | 44 | 45.24 | 43.62 | 45.24 | 45.24 | +1.04 (+2.35%) | 70,000 |
| 18 Aug 2011 | MYR | 43.82 | 44.22 | 43.82 | 44.2 | 44.2 | +0.2 (+0.45%) | 99,800 |
| 17 Aug 2011 | MYR | 44.12 | 44.12 | 43.58 | 44 | 44 | -0.12 (-0.27%) | 47,500 |
| 16 Aug 2011 | MYR | 44.16 | 44.16 | 43.5 | 44.12 | 44.12 | 0.0 (0.0%) | 65,500 |
| 15 Aug 2011 | MYR | 43.64 | 44.12 | 43.64 | 44.12 | 44.12 | +0.5 (+1.15%) | 17,600 |
| 12 Aug 2011 | MYR | 44.28 | 44.28 | 43.52 | 43.62 | 43.62 | -0.3 (-0.68%) | 68,900 |
| 11 Aug 2011 | MYR | 43.4 | 44.44 | 43.4 | 43.92 | 43.92 | +0.32 (+0.73%) | 62,900 |
| 10 Aug 2011 | MYR | 43.32 | 43.7 | 43.32 | 43.6 | 43.6 | +0.4 (+0.93%) | 151,600 |
| 9 Aug 2011 | MYR | 44.28 | 44.28 | 42.7 | 43.2 | 43.2 | -2.3 (-5.05%) | 311,200 |
| 8 Aug 2011 | MYR | 45.4 | 45.9 | 45.2 | 45.5 | 45.5 | +0.08 (+0.18%) | 175,000 |
| 5 Aug 2011 | MYR | 45.5 | 45.56 | 44.88 | 45.42 | 45.42 | -0.86 (-1.86%) | 220,300 |
| 4 Aug 2011 | MYR | 46.26 | 46.5 | 46.24 | 46.28 | 46.28 | +0.04 (+0.09%) | 236,600 |
| 3 Aug 2011 | MYR | 46.24 | 46.4 | 46.24 | 46.24 | 46.24 | -0.44 (-0.94%) | 366,800 |
| 2 Aug 2011 | MYR | 46.5 | 46.68 | 46.48 | 46.68 | 46.68 | +0.18 (+0.39%) | 55,400 |
| 1 Aug 2011 | MYR | 46.5 | 46.6 | 46.34 | 46.5 | 46.5 | 0.0 (0.0%) | 24,400 |
| 29 Jul 2011 | MYR | 46.5 | 46.5 | 46.2 | 46.5 | 46.5 | +0.14 (+0.30%) | 232,300 |
| 28 Jul 2011 | MYR | 46.4 | 46.56 | 46.26 | 46.36 | 46.36 | -0.2 (-0.43%) | 99,600 |
| 27 Jul 2011 | MYR | 46.9 | 46.98 | 46.52 | 46.56 | 46.56 | -0.24 (-0.51%) | 48,600 |
| 26 Jul 2011 | MYR | 46.52 | 46.8 | 46.5 | 46.8 | 46.8 | +0.3 (+0.65%) | 258,300 |
| 25 Jul 2011 | MYR | 46.58 | 46.58 | 46.48 | 46.5 | 46.5 | 0.0 (0.0%) | 133,300 |
| 22 Jul 2011 | MYR | 46.4 | 46.7 | 46.4 | 46.5 | 46.5 | +0.3 (+0.65%) | 86,000 |
