| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2010 | MYR | 47 | 47.3 | 47 | 47.2 | 47.2 | +0.2 (+0.43%) | 81,500 |
| 14 Sep 2010 | MYR | 47 | 47 | 46.92 | 47 | 47 | 0.0 (0.0%) | 244,700 |
| 13 Sep 2010 | MYR | 47.8 | 47.8 | 46.82 | 47 | 47 | -0.72 (-1.51%) | 178,100 |
| 9 Sep 2010 | MYR | 47.3 | 48 | 47.2 | 47.72 | 47.72 | +0.52 (+1.10%) | 57,700 |
| 8 Sep 2010 | MYR | 47.1 | 47.2 | 46.22 | 47.2 | 47.2 | +0.04 (+0.08%) | 43,400 |
| 7 Sep 2010 | MYR | 46.9 | 47.18 | 46.9 | 47.16 | 47.16 | +0.26 (+0.55%) | 192,100 |
| 6 Sep 2010 | MYR | 46.8 | 47.1 | 46.8 | 46.9 | 46.9 | -0.1 (-0.21%) | 151,100 |
| 3 Sep 2010 | MYR | 46.8 | 47.1 | 46.8 | 47 | 47 | +0.04 (+0.09%) | 218,300 |
| 2 Sep 2010 | MYR | 45.5 | 47 | 45.5 | 46.96 | 46.96 | +1.46 (+3.21%) | 158,700 |
| 1 Sep 2010 | MYR | 45.1 | 45.5 | 45.08 | 45.5 | 45.5 | +0.4 (+0.89%) | 87,300 |
| 30 Aug 2010 | MYR | 45.1 | 45.14 | 45 | 45.1 | 45.1 | -0.08 (-0.18%) | 75,900 |
| 27 Aug 2010 | MYR | 44.84 | 45.22 | 44.84 | 45.18 | 45.18 | +0.34 (+0.76%) | 92,900 |
| 26 Aug 2010 | MYR | 44.42 | 44.84 | 44.1 | 44.84 | 44.84 | +0.98 (+2.23%) | 46,800 |
| 25 Aug 2010 | MYR | 44.08 | 44.6 | 43.86 | 43.86 | 43.86 | -0.76 (-1.70%) | 22,100 |
| 24 Aug 2010 | MYR | 44.7 | 44.7 | 43.72 | 44.62 | 44.62 | -0.04 (-0.09%) | 67,100 |
| 23 Aug 2010 | MYR | 44.38 | 44.66 | 44 | 44.66 | 44.66 | +0.24 (+0.54%) | 71,400 |
| 20 Aug 2010 | MYR | 44.36 | 44.42 | 44.36 | 44.42 | 44.42 | +0.06 (+0.14%) | 59,300 |
| 19 Aug 2010 | MYR | 44.48 | 44.48 | 44 | 44.36 | 44.36 | +0.16 (+0.36%) | 58,900 |
| 18 Aug 2010 | MYR | 43.5 | 44.4 | 43.5 | 44.2 | 44.2 | 0.0 (0.0%) | 76,800 |
| 17 Aug 2010 | MYR | 44.28 | 44.28 | 44.18 | 44.2 | 44.2 | 0.0 (0.0%) | 53,800 |
| 16 Aug 2010 | MYR | 43.76 | 44.2 | 43.76 | 44.2 | 44.2 | +0.2 (+0.45%) | 7,100 |
| 13 Aug 2010 | MYR | 44 | 44 | 43.56 | 44 | 44 | +0.44 (+1.01%) | 18,900 |
| 12 Aug 2010 | MYR | 44 | 44 | 43.22 | 43.56 | 43.56 | -0.54 (-1.22%) | 43,400 |
| 11 Aug 2010 | MYR | 44.2 | 44.2 | 43.62 | 44.1 | 44.1 | -0.1 (-0.23%) | 56,500 |
| 10 Aug 2010 | MYR | 44.3 | 44.34 | 44.18 | 44.2 | 44.2 | -0.94 (-2.08%) | 67,900 |
| 9 Aug 2010 | MYR | 45 | 45.14 | 44.98 | 45.14 | 45.14 | +0.16 (+0.36%) | 42,500 |
| 6 Aug 2010 | MYR | 45.06 | 45.06 | 44.9 | 44.98 | 44.98 | +0.18 (+0.40%) | 144,600 |
| 5 Aug 2010 | MYR | 44.6 | 44.8 | 44.36 | 44.8 | 44.8 | +0.94 (+2.14%) | 99,700 |
| 4 Aug 2010 | MYR | 45.2 | 45.3 | 43.84 | 43.86 | 43.86 | -0.6 (-1.35%) | 168,100 |
| 3 Aug 2010 | MYR | 44.6 | 45.4 | 44.46 | 44.46 | 44.46 | 0.0 (0.0%) | 58,400 |
