| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | MYR | 42 | 42.2 | 42 | 42.02 | 42.02 | -0.18 (-0.43%) | 73,000 |
| 8 Feb 2010 | MYR | 42.52 | 42.52 | 42.12 | 42.2 | 42.2 | -0.3 (-0.71%) | 30,200 |
| 5 Feb 2010 | MYR | 42.1 | 42.6 | 42.1 | 42.5 | 42.5 | -0.2 (-0.47%) | 75,400 |
| 4 Feb 2010 | MYR | 42.46 | 42.7 | 42.46 | 42.7 | 42.7 | +0.5 (+1.18%) | 11,800 |
| 3 Feb 2010 | MYR | 42.48 | 42.5 | 42.2 | 42.2 | 42.2 | 0.0 (0.0%) | 75,700 |
| 2 Feb 2010 | MYR | 42.4 | 42.4 | 42.1 | 42.2 | 42.2 | -0.16 (-0.38%) | 29,400 |
| 29 Jan 2010 | MYR | 42.94 | 42.94 | 42 | 42.36 | 42.36 | -0.6 (-1.40%) | 238,500 |
| 28 Jan 2010 | MYR | 42.54 | 43 | 42.54 | 42.96 | 42.96 | +0.46 (+1.08%) | 54,900 |
| 27 Jan 2010 | MYR | 42.8 | 42.9 | 42.5 | 42.5 | 42.5 | -0.2 (-0.47%) | 24,800 |
| 26 Jan 2010 | MYR | 42.7 | 42.82 | 42.7 | 42.7 | 42.7 | -0.1 (-0.23%) | 52,600 |
| 25 Jan 2010 | MYR | 42.72 | 42.8 | 42.68 | 42.8 | 42.8 | 0.0 (0.0%) | 229,100 |
| 22 Jan 2010 | MYR | 43 | 43 | 42.44 | 42.8 | 42.8 | -0.2 (-0.47%) | 93,400 |
| 21 Jan 2010 | MYR | 43.02 | 43.06 | 42.82 | 43 | 43 | -0.02 (-0.05%) | 104,200 |
| 20 Jan 2010 | MYR | 43.1 | 43.12 | 43 | 43.02 | 43.02 | -0.1 (-0.23%) | 211,500 |
| 19 Jan 2010 | MYR | 43.1 | 43.12 | 43.1 | 43.12 | 43.12 | 0.0 (0.0%) | 263,900 |
| 18 Jan 2010 | MYR | 43.1 | 43.14 | 43.1 | 43.12 | 43.12 | +0.02 (+0.05%) | 37,000 |
| 15 Jan 2010 | MYR | 42.98 | 43.1 | 42.9 | 43.1 | 43.1 | +0.18 (+0.42%) | 90,100 |
| 14 Jan 2010 | MYR | 42.94 | 43.08 | 42.7 | 42.92 | 42.92 | 0.0 (0.0%) | 324,400 |
| 13 Jan 2010 | MYR | 42.9 | 42.92 | 42.88 | 42.92 | 42.92 | -0.06 (-0.14%) | 139,200 |
| 12 Jan 2010 | MYR | 42.98 | 42.98 | 42.96 | 42.98 | 42.98 | 0.0 (0.0%) | 31,900 |
| 11 Jan 2010 | MYR | 42.98 | 42.98 | 42.8 | 42.98 | 42.98 | -0.02 (-0.05%) | 80,700 |
| 8 Jan 2010 | MYR | 43 | 43 | 42.96 | 43 | 43 | +0.04 (+0.09%) | 84,800 |
| 7 Jan 2010 | MYR | 42.98 | 42.98 | 42.68 | 42.96 | 42.96 | -0.02 (-0.05%) | 38,700 |
| 6 Jan 2010 | MYR | 43 | 43.02 | 42.8 | 42.98 | 42.98 | +0.28 (+0.66%) | 101,000 |
| 5 Jan 2010 | MYR | 42.82 | 42.94 | 42.68 | 42.7 | 42.7 | -0.12 (-0.28%) | 41,500 |
| 4 Jan 2010 | MYR | 42.68 | 42.82 | 42.68 | 42.82 | 42.82 | +0.02 (+0.05%) | 15,500 |
| 31 Dec 2009 | MYR | 42.68 | 43.2 | 42.36 | 42.8 | 42.8 | +0.12 (+0.28%) | 103,400 |
| 30 Dec 2009 | MYR | 42.3 | 42.68 | 42.3 | 42.68 | 42.68 | -0.1 (-0.23%) | 18,200 |
| 29 Dec 2009 | MYR | 42.24 | 42.78 | 42.2 | 42.78 | 42.78 | +0.54 (+1.28%) | 133,100 |
| 28 Dec 2009 | MYR | 42.2 | 42.24 | 42.18 | 42.24 | 42.24 | -0.06 (-0.14%) | 73,400 |
