| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2011 | MYR | 46.86 | 47.6 | 46.86 | 47.6 | 47.6 | -0.18 (-0.38%) | 29,800 |
| 25 Apr 2011 | MYR | 47.8 | 47.8 | 47.78 | 47.78 | 47.78 | -0.02 (-0.04%) | 21,500 |
| 22 Apr 2011 | MYR | 47.68 | 47.8 | 47.68 | 47.8 | 47.8 | +0.32 (+0.67%) | 600 |
| 21 Apr 2011 | MYR | 47.9 | 47.9 | 47.48 | 47.48 | 47.48 | -0.3 (-0.63%) | 47,400 |
| 20 Apr 2011 | MYR | 47.78 | 47.96 | 47.76 | 47.78 | 47.78 | +0.08 (+0.17%) | 75,300 |
| 19 Apr 2011 | MYR | 47.24 | 47.7 | 47.16 | 47.7 | 47.7 | 0.0 (0.0%) | 33,700 |
| 18 Apr 2011 | MYR | 47.92 | 47.94 | 47.36 | 47.7 | 47.7 | -0.2 (-0.42%) | 29,200 |
| 15 Apr 2011 | MYR | 47.7 | 47.9 | 46.82 | 47.9 | 47.9 | 0.0 (0.0%) | 40,700 |
| 14 Apr 2011 | MYR | 47.4 | 47.9 | 47.3 | 47.9 | 47.9 | -0.1 (-0.21%) | 14,300 |
| 13 Apr 2011 | MYR | 47.44 | 48.2 | 46.62 | 48 | 48 | +0.56 (+1.18%) | 57,800 |
| 12 Apr 2011 | MYR | 47.02 | 48 | 47.02 | 47.44 | 47.44 | -0.56 (-1.17%) | 9,200 |
| 11 Apr 2011 | MYR | 47.38 | 48 | 46.8 | 48 | 48 | +0.64 (+1.35%) | 38,500 |
| 8 Apr 2011 | MYR | 47 | 48 | 47 | 47.36 | 47.36 | -0.64 (-1.33%) | 41,900 |
| 7 Apr 2011 | MYR | 48.1 | 48.14 | 47.14 | 48 | 48 | +0.04 (+0.08%) | 175,300 |
| 6 Apr 2011 | MYR | 48 | 48 | 47.94 | 47.96 | 47.96 | -0.04 (-0.08%) | 81,000 |
| 5 Apr 2011 | MYR | 48.08 | 48.08 | 47.98 | 48 | 48 | 0.0 (0.0%) | 77,300 |
| 4 Apr 2011 | MYR | 48 | 48.04 | 47.78 | 48 | 48 | -0.04 (-0.08%) | 16,000 |
| 1 Apr 2011 | MYR | 48.1 | 48.1 | 48 | 48.04 | 48.04 | -0.02 (-0.04%) | 79,100 |
| 31 Mar 2011 | MYR | 48.08 | 48.1 | 48 | 48.06 | 48.06 | -0.02 (-0.04%) | 198,100 |
| 30 Mar 2011 | MYR | 48.08 | 48.2 | 48.02 | 48.08 | 48.08 | 0.0 (0.0%) | 122,500 |
| 29 Mar 2011 | MYR | 47.62 | 48.12 | 47.62 | 48.08 | 48.08 | +0.38 (+0.80%) | 260,300 |
| 28 Mar 2011 | MYR | 47.8 | 47.8 | 47.7 | 47.7 | 47.7 | -0.3 (-0.63%) | 18,700 |
| 25 Mar 2011 | MYR | 47.88 | 48.2 | 47.88 | 48 | 48 | +0.1 (+0.21%) | 127,800 |
| 24 Mar 2011 | MYR | 46.5 | 47.9 | 46.5 | 47.9 | 47.9 | +0.5 (+1.05%) | 39,200 |
| 23 Mar 2011 | MYR | 46.8 | 47.5 | 46.8 | 47.4 | 47.4 | +0.28 (+0.59%) | 107,900 |
| 22 Mar 2011 | MYR | 45.6 | 47.12 | 45.6 | 47.12 | 47.12 | +1.02 (+2.21%) | 35,100 |
| 21 Mar 2011 | MYR | 46.1 | 46.1 | 45.76 | 46.1 | 46.1 | +0.58 (+1.27%) | 21,200 |
| 18 Mar 2011 | MYR | 45.02 | 46 | 45.02 | 45.52 | 45.52 | +0.52 (+1.16%) | 197,900 |
| 17 Mar 2011 | MYR | 45 | 45.08 | 44.82 | 45 | 45 | -0.14 (-0.31%) | 141,100 |
| 16 Mar 2011 | MYR | 45.54 | 45.66 | 45 | 45.14 | 45.14 | -0.06 (-0.13%) | 53,500 |
