| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2010 | MYR | 46.9 | 46.96 | 46.56 | 46.58 | 46.58 | -0.4 (-0.85%) | 37,600 |
| 27 Oct 2010 | MYR | 46.5 | 47.4 | 46.5 | 46.98 | 46.98 | +0.02 (+0.04%) | 58,400 |
| 26 Oct 2010 | MYR | 46.72 | 46.96 | 46.5 | 46.96 | 46.96 | +0.28 (+0.60%) | 177,200 |
| 25 Oct 2010 | MYR | 46.8 | 47 | 46.68 | 46.68 | 46.68 | -0.12 (-0.26%) | 20,700 |
| 22 Oct 2010 | MYR | 47.32 | 47.32 | 46.8 | 46.8 | 46.8 | -0.52 (-1.10%) | 76,500 |
| 21 Oct 2010 | MYR | 48.14 | 48.14 | 47.32 | 47.32 | 47.32 | -0.68 (-1.42%) | 162,400 |
| 20 Oct 2010 | MYR | 47.32 | 49 | 47.32 | 48 | 48 | -0.4 (-0.83%) | 38,000 |
| 19 Oct 2010 | MYR | 47.82 | 48.4 | 47.58 | 48.4 | 48.4 | +0.76 (+1.60%) | 69,100 |
| 18 Oct 2010 | MYR | 47.76 | 47.76 | 46.62 | 47.64 | 47.64 | -0.08 (-0.17%) | 43,500 |
| 15 Oct 2010 | MYR | 47.92 | 48.02 | 47.54 | 47.72 | 47.72 | -0.8 (-1.65%) | 76,700 |
| 14 Oct 2010 | MYR | 48.9 | 49 | 48.24 | 48.52 | 48.52 | -0.46 (-0.94%) | 93,600 |
| 13 Oct 2010 | MYR | 48 | 48.98 | 48 | 48.98 | 48.98 | +0.98 (+2.04%) | 51,500 |
| 12 Oct 2010 | MYR | 49 | 49 | 47.64 | 48 | 48 | -1.38 (-2.79%) | 89,200 |
| 11 Oct 2010 | MYR | 49 | 49.4 | 49 | 49.38 | 49.38 | +0.38 (+0.78%) | 60,900 |
| 8 Oct 2010 | MYR | 49 | 49 | 48.9 | 49 | 49 | -0.94 (-1.88%) | 24,700 |
| 7 Oct 2010 | MYR | 47.48 | 49.94 | 47.46 | 49.94 | 49.94 | +2.44 (+5.14%) | 87,600 |
| 6 Oct 2010 | MYR | 47.5 | 47.5 | 47.48 | 47.5 | 47.5 | 0.0 (0.0%) | 223,700 |
| 5 Oct 2010 | MYR | 47.5 | 47.98 | 47.3 | 47.5 | 47.5 | 0.0 (0.0%) | 376,200 |
| 4 Oct 2010 | MYR | 48.4 | 48.4 | 46.6 | 47.5 | 47.5 | -0.9 (-1.86%) | 191,700 |
| 1 Oct 2010 | MYR | 48.48 | 48.98 | 48.4 | 48.4 | 48.4 | -0.08 (-0.17%) | 40,200 |
| 30 Sep 2010 | MYR | 48.6 | 48.64 | 48.44 | 48.48 | 48.48 | -0.16 (-0.33%) | 255,000 |
| 29 Sep 2010 | MYR | 49.8 | 49.8 | 48.46 | 48.64 | 48.64 | +0.18 (+0.37%) | 45,200 |
| 28 Sep 2010 | MYR | 48 | 49 | 48 | 48.46 | 48.46 | -0.02 (-0.04%) | 107,400 |
| 27 Sep 2010 | MYR | 46.76 | 48.48 | 46.46 | 48.48 | 48.48 | +0.78 (+1.64%) | 74,300 |
| 24 Sep 2010 | MYR | 46.82 | 47.8 | 46.82 | 47.7 | 47.7 | +0.72 (+1.53%) | 51,700 |
| 23 Sep 2010 | MYR | 47.58 | 47.6 | 46.8 | 46.98 | 46.98 | -0.82 (-1.72%) | 33,100 |
| 22 Sep 2010 | MYR | 46.5 | 47.8 | 45.66 | 47.8 | 47.8 | +1.3 (+2.80%) | 31,700 |
| 21 Sep 2010 | MYR | 45.66 | 46.88 | 45.66 | 46.5 | 46.5 | +0.86 (+1.88%) | 90,400 |
| 20 Sep 2010 | MYR | 48 | 48 | 45.6 | 45.64 | 45.64 | -1.96 (-4.12%) | 102,500 |
| 17 Sep 2010 | MYR | 47.2 | 47.6 | 47.16 | 47.6 | 47.6 | +0.4 (+0.85%) | 152,000 |
