| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2010 | MYR | 3.2055 | 3.2092 | 3.2018 | 3.2055 | 3.2055 | 0.0 (0.0%) | 10,325,968 |
| 23 Feb 2010 | MYR | 3.2055 | 3.2092 | 3.198 | 3.2055 | 3.2055 | 0.0 (0.0%) | 12,054,012 |
| 22 Feb 2010 | MYR | 3.2018 | 3.2167 | 3.2018 | 3.2055 | 3.2055 | +0.022 (+0.70%) | 9,241,926 |
| 19 Feb 2010 | MYR | 3.1794 | 3.198 | 3.1719 | 3.1831 | 3.1831 | +0.011 (+0.35%) | 12,004,494 |
| 18 Feb 2010 | MYR | 3.1831 | 3.2055 | 3.1719 | 3.1719 | 3.1719 | -0.004 (-0.12%) | 11,806,154 |
| 17 Feb 2010 | MYR | 3.1569 | 3.1906 | 3.1569 | 3.1756 | 3.1756 | +0.037 (+1.19%) | 15,408,386 |
| 12 Feb 2010 | MYR | 3.1383 | 3.1495 | 3.1345 | 3.1383 | 3.1383 | +0.007 (+0.24%) | 10,486,299 |
| 11 Feb 2010 | MYR | 3.1345 | 3.1345 | 3.1271 | 3.1308 | 3.1308 | -0.004 (-0.12%) | 14,934,887 |
| 10 Feb 2010 | MYR | 3.1158 | 3.1868 | 3.1084 | 3.1345 | 3.1345 | +0.026 (+0.84%) | 19,359,384 |
| 9 Feb 2010 | MYR | 3.1009 | 3.1121 | 3.0934 | 3.1084 | 3.1084 | +0.004 (+0.12%) | 13,502,078 |
| 8 Feb 2010 | MYR | 3.1271 | 3.1271 | 3.1009 | 3.1046 | 3.1046 | -0.019 (-0.60%) | 13,161,340 |
| 5 Feb 2010 | MYR | 3.1084 | 3.1569 | 3.1084 | 3.1233 | 3.1233 | -0.034 (-1.06%) | 17,023,474 |
| 4 Feb 2010 | MYR | 3.1681 | 3.1681 | 3.1532 | 3.1569 | 3.1569 | -0.011 (-0.35%) | 8,366,663 |
| 3 Feb 2010 | MYR | 3.1719 | 3.1719 | 3.1607 | 3.1681 | 3.1681 | 0.0 (0.0%) | 18,529,891 |
| 2 Feb 2010 | MYR | 3.1943 | 3.2653 | 3.1681 | 3.1681 | 3.1681 | -0.019 (-0.59%) | 22,682,709 |
| 29 Jan 2010 | MYR | 3.2317 | 3.2317 | 3.1756 | 3.1868 | 3.1868 | -0.049 (-1.50%) | 29,995,844 |
| 28 Jan 2010 | MYR | 3.2578 | 3.2578 | 3.2205 | 3.2354 | 3.2354 | -0.026 (-0.80%) | 22,065,207 |
| 27 Jan 2010 | MYR | 3.2877 | 3.2877 | 3.2541 | 3.2615 | 3.2615 | -0.03 (-0.91%) | 16,517,320 |
| 26 Jan 2010 | MYR | 3.3064 | 3.3101 | 3.2728 | 3.2914 | 3.2914 | -0.015 (-0.45%) | 9,622,278 |
| 25 Jan 2010 | MYR | 3.3176 | 3.3176 | 3.2877 | 3.3064 | 3.3064 | -0.019 (-0.56%) | 6,864,528 |
| 22 Jan 2010 | MYR | 3.3288 | 3.3325 | 3.3176 | 3.3251 | 3.3251 | -0.015 (-0.45%) | 7,647,983 |
| 21 Jan 2010 | MYR | 3.3363 | 3.3437 | 3.3325 | 3.34 | 3.34 | +0.004 (+0.11%) | 10,173,132 |
| 20 Jan 2010 | MYR | 3.3288 | 3.3512 | 3.3288 | 3.3363 | 3.3363 | +0.011 (+0.34%) | 13,112,090 |
| 19 Jan 2010 | MYR | 3.3624 | 3.3662 | 3.3176 | 3.3251 | 3.3251 | -0.026 (-0.78%) | 17,518,922 |
| 18 Jan 2010 | MYR | 3.3251 | 3.3587 | 3.3251 | 3.3512 | 3.3512 | -0.004 (-0.11%) | 8,068,217 |
| 15 Jan 2010 | MYR | 3.3624 | 3.3811 | 3.3549 | 3.3549 | 3.3549 | -0.007 (-0.22%) | 17,166,943 |
| 14 Jan 2010 | MYR | 3.3587 | 3.3624 | 3.3475 | 3.3624 | 3.3624 | +0.015 (+0.45%) | 19,624,640 |
| 13 Jan 2010 | MYR | 3.3587 | 3.3587 | 3.34 | 3.3475 | 3.3475 | -0.011 (-0.33%) | 21,174,686 |
| 12 Jan 2010 | MYR | 3.3811 | 3.3923 | 3.3587 | 3.3587 | 3.3587 | -0.034 (-0.99%) | 22,964,292 |
| 11 Jan 2010 | MYR | 3.3998 | 3.3998 | 3.3774 | 3.3923 | 3.3923 | +0.007 (+0.22%) | 21,385,606 |
