| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2011 | MYR | 46.48 | 46.48 | 46.24 | 46.24 | 46.24 | -0.06 (-0.13%) | 48,000 |
| 8 Jun 2011 | MYR | 47 | 47 | 46.3 | 46.3 | 46.3 | -0.6 (-1.28%) | 31,600 |
| 7 Jun 2011 | MYR | 47.08 | 47.1 | 46.54 | 46.9 | 46.9 | -0.12 (-0.26%) | 44,100 |
| 6 Jun 2011 | MYR | 47.92 | 48 | 47.02 | 47.02 | 47.02 | -0.9 (-1.88%) | 7,200 |
| 3 Jun 2011 | MYR | 47.9 | 47.92 | 47.5 | 47.92 | 47.92 | 0.0 (0.0%) | 30,400 |
| 2 Jun 2011 | MYR | 47 | 47.92 | 47 | 47.92 | 47.92 | +0.64 (+1.35%) | 106,500 |
| 1 Jun 2011 | MYR | 46.84 | 47.3 | 46.64 | 47.28 | 47.28 | +0.4 (+0.85%) | 216,600 |
| 31 May 2011 | MYR | 45.8 | 47.36 | 45.44 | 46.88 | 46.88 | +0.84 (+1.82%) | 910,600 |
| 30 May 2011 | MYR | 46.16 | 46.34 | 46.02 | 46.04 | 46.04 | -0.08 (-0.17%) | 109,500 |
| 27 May 2011 | MYR | 46.22 | 46.22 | 46 | 46.12 | 46.12 | -0.1 (-0.22%) | 68,200 |
| 26 May 2011 | MYR | 46.08 | 46.44 | 46.08 | 46.22 | 46.22 | +0.14 (+0.30%) | 66,000 |
| 25 May 2011 | MYR | 45.42 | 46.1 | 45.42 | 46.08 | 46.08 | +0.38 (+0.83%) | 60,500 |
| 24 May 2011 | MYR | 45.78 | 45.78 | 45.6 | 45.7 | 45.7 | +0.2 (+0.44%) | 64,400 |
| 23 May 2011 | MYR | 46 | 46 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 86,300 |
| 20 May 2011 | MYR | 46.6 | 46.78 | 46 | 46 | 46 | -0.36 (-0.78%) | 45,300 |
| 19 May 2011 | MYR | 46.5 | 46.5 | 46 | 46.36 | 46.36 | -0.14 (-0.30%) | 167,800 |
| 18 May 2011 | MYR | 48.48 | 48.48 | 46.5 | 46.5 | 46.5 | -1.8 (-3.73%) | 146,100 |
| 16 May 2011 | MYR | 48.22 | 48.4 | 48.2 | 48.3 | 48.3 | +0.1 (+0.21%) | 31,100 |
| 13 May 2011 | MYR | 48.38 | 48.38 | 47.6 | 48.2 | 48.2 | -0.1 (-0.21%) | 98,400 |
| 12 May 2011 | MYR | 47.72 | 48.3 | 47.58 | 48.3 | 48.3 | +0.3 (+0.63%) | 28,700 |
| 11 May 2011 | MYR | 47.54 | 48.5 | 47.44 | 48 | 48 | 0.0 (0.0%) | 42,300 |
| 10 May 2011 | MYR | 47.6 | 48 | 47.6 | 48 | 48 | +0.4 (+0.84%) | 41,900 |
| 9 May 2011 | MYR | 47.46 | 47.6 | 47.44 | 47.6 | 47.6 | 0.0 (0.0%) | 14,900 |
| 6 May 2011 | MYR | 47.72 | 47.72 | 46.82 | 47.6 | 47.6 | +0.22 (+0.46%) | 49,500 |
| 5 May 2011 | MYR | 48 | 48 | 47.36 | 47.38 | 47.38 | -0.62 (-1.29%) | 30,900 |
| 4 May 2011 | MYR | 48.08 | 48.2 | 47.36 | 48 | 48 | -0.08 (-0.17%) | 109,200 |
| 3 May 2011 | MYR | 47.98 | 48.4 | 47.52 | 48.08 | 48.08 | +0.08 (+0.17%) | 38,300 |
| 29 Apr 2011 | MYR | 48 | 48.3 | 47.34 | 48 | 48 | 0.0 (0.0%) | 119,000 |
| 28 Apr 2011 | MYR | 47.6 | 48.3 | 47.6 | 48 | 48 | +0.72 (+1.52%) | 47,500 |
| 27 Apr 2011 | MYR | 47.68 | 48.04 | 47.24 | 47.28 | 47.28 | -0.32 (-0.67%) | 29,900 |
