| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2010 | MYR | 46.6 | 46.6 | 45.62 | 45.96 | 45.96 | -0.58 (-1.25%) | 59,400 |
| 13 Dec 2010 | MYR | 46.8 | 46.8 | 46.5 | 46.54 | 46.54 | +0.5 (+1.09%) | 43,800 |
| 10 Dec 2010 | MYR | 46.88 | 46.88 | 45.98 | 46.04 | 46.04 | -1.26 (-2.66%) | 230,200 |
| 9 Dec 2010 | MYR | 45.86 | 47.3 | 45.86 | 47.3 | 47.3 | +1.44 (+3.14%) | 70,000 |
| 8 Dec 2010 | MYR | 45.56 | 45.88 | 45.56 | 45.86 | 45.86 | +0.38 (+0.84%) | 255,900 |
| 6 Dec 2010 | MYR | 45.58 | 45.58 | 45.4 | 45.48 | 45.48 | +0.28 (+0.62%) | 183,100 |
| 3 Dec 2010 | MYR | 44.8 | 45.3 | 44.8 | 45.2 | 45.2 | +0.78 (+1.76%) | 136,900 |
| 2 Dec 2010 | MYR | 44.46 | 44.46 | 44.3 | 44.42 | 44.42 | +0.24 (+0.54%) | 53,000 |
| 1 Dec 2010 | MYR | 44.18 | 44.4 | 44 | 44.18 | 44.18 | -0.08 (-0.18%) | 53,900 |
| 30 Nov 2010 | MYR | 44.98 | 44.98 | 44.18 | 44.26 | 44.26 | -0.72 (-1.60%) | 163,600 |
| 29 Nov 2010 | MYR | 44.04 | 44.98 | 44.04 | 44.98 | 44.98 | +0.18 (+0.40%) | 76,600 |
| 26 Nov 2010 | MYR | 44.9 | 44.9 | 44.04 | 44.8 | 44.8 | -0.1 (-0.22%) | 74,800 |
| 25 Nov 2010 | MYR | 44.82 | 45 | 44.8 | 44.9 | 44.9 | +0.08 (+0.18%) | 28,100 |
| 24 Nov 2010 | MYR | 44.94 | 44.94 | 44.78 | 44.82 | 44.82 | -0.14 (-0.31%) | 82,300 |
| 23 Nov 2010 | MYR | 45.46 | 45.46 | 44.68 | 44.96 | 44.96 | -0.2 (-0.44%) | 200,200 |
| 22 Nov 2010 | MYR | 45.56 | 45.68 | 45.16 | 45.16 | 45.16 | -0.38 (-0.83%) | 39,400 |
| 19 Nov 2010 | MYR | 46.2 | 46.2 | 45.42 | 45.54 | 45.54 | -0.66 (-1.43%) | 71,700 |
| 18 Nov 2010 | MYR | 46.6 | 46.6 | 46 | 46.2 | 46.2 | +0.18 (+0.39%) | 134,500 |
| 16 Nov 2010 | MYR | 46.6 | 46.62 | 46 | 46.02 | 46.02 | -0.58 (-1.24%) | 61,400 |
| 15 Nov 2010 | MYR | 46.76 | 46.82 | 46.6 | 46.6 | 46.6 | +0.2 (+0.43%) | 6,000 |
| 12 Nov 2010 | MYR | 46.68 | 46.68 | 46 | 46.4 | 46.4 | -0.28 (-0.60%) | 232,800 |
| 11 Nov 2010 | MYR | 47.48 | 47.48 | 46.68 | 46.68 | 46.68 | -0.8 (-1.68%) | 42,800 |
| 10 Nov 2010 | MYR | 47.48 | 47.5 | 47.36 | 47.48 | 47.48 | 0.0 (0.0%) | 101,200 |
| 9 Nov 2010 | MYR | 47.38 | 47.5 | 47.38 | 47.48 | 47.48 | +0.12 (+0.25%) | 41,800 |
| 8 Nov 2010 | MYR | 47.36 | 47.88 | 47.34 | 47.36 | 47.36 | -0.64 (-1.33%) | 96,900 |
| 4 Nov 2010 | MYR | 48.66 | 48.66 | 47.9 | 48 | 48 | -0.14 (-0.29%) | 146,700 |
| 3 Nov 2010 | MYR | 47.94 | 48.28 | 47.94 | 48.14 | 48.14 | +0.14 (+0.29%) | 41,200 |
| 2 Nov 2010 | MYR | 47.88 | 48.02 | 47.8 | 48 | 48 | +0.12 (+0.25%) | 88,900 |
| 1 Nov 2010 | MYR | 46.66 | 47.88 | 46.64 | 47.88 | 47.88 | +1.36 (+2.92%) | 83,400 |
| 29 Oct 2010 | MYR | 46.9 | 46.96 | 46.52 | 46.52 | 46.52 | -0.06 (-0.13%) | 241,000 |
