| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2010 | MYR | 3.2765 | 3.2765 | 3.2466 | 3.2653 | 3.2653 | -0.015 (-0.45%) | 5,309,129 |
| 7 Apr 2010 | MYR | 3.2914 | 3.2914 | 3.269 | 3.2802 | 3.2802 | +0.007 (+0.23%) | 19,297,286 |
| 6 Apr 2010 | MYR | 3.269 | 3.2765 | 3.2653 | 3.2728 | 3.2728 | +0.004 (+0.12%) | 8,472,926 |
| 5 Apr 2010 | MYR | 3.2802 | 3.2802 | 3.2653 | 3.269 | 3.269 | 0.0 (0.0%) | 8,865,857 |
| 2 Apr 2010 | MYR | 3.2391 | 3.2802 | 3.2391 | 3.269 | 3.269 | +0.019 (+0.58%) | 7,855,958 |
| 1 Apr 2010 | MYR | 3.2503 | 3.3064 | 3.2503 | 3.2503 | 3.2503 | -0.004 (-0.12%) | 14,223,702 |
| 31 Mar 2010 | MYR | 3.2503 | 3.2578 | 3.2429 | 3.2541 | 3.2541 | +0.004 (+0.12%) | 9,949,899 |
| 30 Mar 2010 | MYR | 3.2429 | 3.2503 | 3.2391 | 3.2503 | 3.2503 | 0.0 (0.0%) | 9,021,638 |
| 29 Mar 2010 | MYR | 3.2317 | 3.269 | 3.2317 | 3.2503 | 3.2503 | +0.007 (+0.23%) | 14,791,954 |
| 26 Mar 2010 | MYR | 3.2167 | 3.2429 | 3.2167 | 3.2429 | 3.2429 | +0.026 (+0.81%) | 10,110,498 |
| 25 Mar 2010 | MYR | 3.2092 | 3.2167 | 3.1943 | 3.2167 | 3.2167 | +0.034 (+1.06%) | 9,290,909 |
| 24 Mar 2010 | MYR | 3.1906 | 3.2092 | 3.1831 | 3.1831 | 3.1831 | +0.007 (+0.24%) | 13,857,001 |
| 23 Mar 2010 | MYR | 3.1644 | 3.1756 | 3.1532 | 3.1756 | 3.1756 | +0.037 (+1.19%) | 13,520,279 |
| 22 Mar 2010 | MYR | 3.1495 | 3.1569 | 3.1383 | 3.1383 | 3.1383 | -0.015 (-0.47%) | 16,161,326 |
| 19 Mar 2010 | MYR | 3.1868 | 3.1868 | 3.1495 | 3.1532 | 3.1532 | -0.034 (-1.05%) | 10,127,629 |
| 18 Mar 2010 | MYR | 3.2018 | 3.2018 | 3.1569 | 3.1868 | 3.1868 | -0.004 (-0.12%) | 7,072,236 |
| 17 Mar 2010 | MYR | 3.2055 | 3.2055 | 3.1868 | 3.1906 | 3.1906 | -0.004 (-0.12%) | 13,029,649 |
| 16 Mar 2010 | MYR | 3.1681 | 3.1943 | 3.1607 | 3.1943 | 3.1943 | +0.026 (+0.83%) | 15,382,422 |
| 15 Mar 2010 | MYR | 3.2167 | 3.2167 | 3.1681 | 3.1681 | 3.1681 | -0.049 (-1.51%) | 9,932,234 |
| 12 Mar 2010 | MYR | 3.2242 | 3.2503 | 3.2092 | 3.2167 | 3.2167 | -0.034 (-1.03%) | 18,808,798 |
| 11 Mar 2010 | MYR | 3.2914 | 3.3026 | 3.2503 | 3.2503 | 3.2503 | -0.045 (-1.36%) | 15,489,756 |
| 10 Mar 2010 | MYR | 3.2466 | 3.3363 | 3.2466 | 3.2952 | 3.2952 | +0.049 (+1.50%) | 35,980,291 |
| 9 Mar 2010 | MYR | 3.2466 | 3.2503 | 3.2429 | 3.2466 | 3.2466 | 0.0 (0.0%) | 26,286,279 |
| 8 Mar 2010 | MYR | 3.2317 | 3.2503 | 3.2279 | 3.2466 | 3.2466 | +0.052 (+1.64%) | 33,155,894 |
| 5 Mar 2010 | MYR | 3.2354 | 3.2354 | 3.1868 | 3.1943 | 3.1943 | +0.007 (+0.24%) | 18,228,501 |
| 4 Mar 2010 | MYR | 3.2018 | 3.2055 | 3.1868 | 3.1868 | 3.1868 | -0.007 (-0.23%) | 17,787,389 |
| 3 Mar 2010 | MYR | 3.2317 | 3.2317 | 3.1943 | 3.1943 | 3.1943 | -0.03 (-0.93%) | 19,851,084 |
| 2 Mar 2010 | MYR | 3.2205 | 3.2354 | 3.213 | 3.2242 | 3.2242 | +0.011 (+0.35%) | 18,833,423 |
| 1 Mar 2010 | MYR | 3.213 | 3.2205 | 3.1906 | 3.213 | 3.213 | +0.056 (+1.78%) | 15,407,047 |
| 25 Feb 2010 | MYR | 3.2018 | 3.2055 | 3.1569 | 3.1569 | 3.1569 | -0.049 (-1.52%) | 12,914,554 |
