| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2011 | MYR | 45.14 | 45.68 | 44.9 | 45.2 | 45.2 | +0.08 (+0.18%) | 74,100 |
| 14 Mar 2011 | MYR | 45.6 | 45.62 | 45 | 45.12 | 45.12 | -0.48 (-1.05%) | 45,900 |
| 11 Mar 2011 | MYR | 46.24 | 46.28 | 45.52 | 45.6 | 45.6 | -0.64 (-1.38%) | 127,200 |
| 10 Mar 2011 | MYR | 47.48 | 47.48 | 46.22 | 46.24 | 46.24 | -1.4 (-2.94%) | 62,400 |
| 9 Mar 2011 | MYR | 47.78 | 47.8 | 47.64 | 47.64 | 47.64 | -0.14 (-0.29%) | 39,800 |
| 8 Mar 2011 | MYR | 48 | 48 | 47.36 | 47.78 | 47.78 | -0.22 (-0.46%) | 107,400 |
| 7 Mar 2011 | MYR | 48.1 | 48.1 | 47.8 | 48 | 48 | -0.1 (-0.21%) | 26,400 |
| 4 Mar 2011 | MYR | 49.14 | 49.44 | 48.1 | 48.1 | 48.1 | -0.64 (-1.31%) | 174,500 |
| 3 Mar 2011 | MYR | 47.8 | 48.98 | 47.8 | 48.74 | 48.74 | -0.12 (-0.25%) | 73,300 |
| 2 Mar 2011 | MYR | 47.8 | 48.86 | 47.78 | 48.86 | 48.86 | +1.06 (+2.22%) | 53,800 |
| 1 Mar 2011 | MYR | 48 | 48.1 | 47.76 | 47.8 | 47.8 | -0.2 (-0.42%) | 45,400 |
| 28 Feb 2011 | MYR | 48 | 48 | 47.4 | 48 | 48 | +1.2 (+2.56%) | 306,200 |
| 25 Feb 2011 | MYR | 46.86 | 46.94 | 46.68 | 46.8 | 46.8 | 0.0 (0.0%) | 41,400 |
| 24 Feb 2011 | MYR | 45.8 | 47.44 | 45.8 | 46.8 | 46.8 | +0.1 (+0.21%) | 119,900 |
| 23 Feb 2011 | MYR | 46.5 | 47.4 | 46.5 | 46.7 | 46.7 | +0.38 (+0.82%) | 53,500 |
| 22 Feb 2011 | MYR | 46.52 | 46.56 | 46.32 | 46.32 | 46.32 | -0.2 (-0.43%) | 46,900 |
| 21 Feb 2011 | MYR | 46.52 | 46.52 | 46.3 | 46.52 | 46.52 | 0.0 (0.0%) | 42,400 |
| 18 Feb 2011 | MYR | 46.36 | 46.52 | 46.36 | 46.52 | 46.52 | +0.12 (+0.26%) | 25,400 |
| 17 Feb 2011 | MYR | 47 | 47 | 46.32 | 46.4 | 46.4 | -0.6 (-1.28%) | 28,100 |
| 16 Feb 2011 | MYR | 46 | 47 | 46 | 47 | 47 | +0.76 (+1.64%) | 58,100 |
| 14 Feb 2011 | MYR | 46.7 | 47.46 | 46.24 | 46.24 | 46.24 | +0.04 (+0.09%) | 42,900 |
| 11 Feb 2011 | MYR | 46.3 | 46.3 | 46 | 46.2 | 46.2 | -0.06 (-0.13%) | 74,000 |
| 10 Feb 2011 | MYR | 47.56 | 47.56 | 45.82 | 46.26 | 46.26 | -1.3 (-2.73%) | 302,700 |
| 9 Feb 2011 | MYR | 47.56 | 47.62 | 47.56 | 47.56 | 47.56 | 0.0 (0.0%) | 108,100 |
| 8 Feb 2011 | MYR | 47.58 | 47.6 | 47.56 | 47.56 | 47.56 | 0.0 (0.0%) | 102,200 |
| 7 Feb 2011 | MYR | 47.14 | 47.98 | 47.14 | 47.56 | 47.56 | -0.44 (-0.92%) | 118,400 |
| 2 Feb 2011 | MYR | 47.34 | 48 | 47.3 | 48 | 48 | +0.82 (+1.74%) | 55,600 |
| 31 Jan 2011 | MYR | 47.96 | 47.96 | 47.08 | 47.18 | 47.18 | -0.84 (-1.75%) | 131,000 |
| 28 Jan 2011 | MYR | 47.92 | 48.08 | 47.92 | 48.02 | 48.02 | -0.08 (-0.17%) | 485,200 |
| 27 Jan 2011 | MYR | 48.4 | 48.4 | 48.1 | 48.1 | 48.1 | -0.1 (-0.21%) | 25,100 |
