| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2011 | MYR | 9.9 | 9.98 | 9.86 | 9.9 | 9.9 | -0.1 (-1%) | 18,300 |
| 5 Sep 2011 | MYR | 10.2 | 10.2 | 10 | 10 | 10 | -0.26 (-2.53%) | 10,500 |
| 2 Sep 2011 | MYR | 9.96 | 10.3 | 9.96 | 10.26 | 10.26 | +0.3 (+3.01%) | 5,900 |
| 29 Aug 2011 | MYR | 10 | 10 | 9.96 | 9.96 | 9.96 | +0.06 (+0.61%) | 6,800 |
| 26 Aug 2011 | MYR | 10 | 10 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 136,800 |
| 25 Aug 2011 | MYR | 10.2 | 10.34 | 9.98 | 10 | 10 | 0.0 (0.0%) | 84,000 |
| 24 Aug 2011 | MYR | 10.4 | 10.4 | 10 | 10 | 10 | -0.04 (-0.40%) | 62,000 |
| 23 Aug 2011 | MYR | 10.2 | 10.2 | 10.04 | 10.04 | 10.04 | -0.22 (-2.14%) | 2,100 |
| 22 Aug 2011 | MYR | 10.14 | 10.26 | 10.1 | 10.26 | 10.26 | +0.12 (+1.18%) | 4,800 |
| 19 Aug 2011 | MYR | 10.18 | 10.2 | 10.1 | 10.14 | 10.14 | -0.04 (-0.39%) | 8,200 |
| 18 Aug 2011 | MYR | 10.2 | 10.2 | 10.18 | 10.18 | 10.18 | -0.02 (-0.20%) | 3,700 |
| 17 Aug 2011 | MYR | 10.38 | 10.38 | 10.2 | 10.2 | 10.2 | +0.08 (+0.79%) | 3,700 |
| 16 Aug 2011 | MYR | 10.12 | 10.4 | 10.12 | 10.12 | 10.12 | +0.02 (+0.20%) | 8,300 |
| 15 Aug 2011 | MYR | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 2,500 |
| 12 Aug 2011 | MYR | 10.1 | 10.1 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 49,800 |
| 11 Aug 2011 | MYR | 9.98 | 10.1 | 9.98 | 10.1 | 10.1 | +0.1 (+1%) | 29,100 |
| 10 Aug 2011 | MYR | 10.18 | 10.18 | 9.9 | 10 | 10 | -0.18 (-1.77%) | 3,900 |
| 9 Aug 2011 | MYR | 9.84 | 10.18 | 9.84 | 10.18 | 10.18 | -0.1 (-0.97%) | 14,300 |
| 8 Aug 2011 | MYR | 10.06 | 10.28 | 9.88 | 10.28 | 10.28 | +0.16 (+1.58%) | 52,100 |
| 5 Aug 2011 | MYR | 10.3 | 10.3 | 10.12 | 10.12 | 10.12 | -0.18 (-1.75%) | 80,900 |
| 4 Aug 2011 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 21,200 |
| 3 Aug 2011 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
| 2 Aug 2011 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 3,300 |
| 1 Aug 2011 | MYR | 10.38 | 10.38 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 2,500 |
| 29 Jul 2011 | MYR | 10.2 | 10.3 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 3,000 |
| 28 Jul 2011 | MYR | 10.3 | 10.3 | 10.28 | 10.3 | 10.3 | 0.0 (0.0%) | 57,500 |
| 27 Jul 2011 | MYR | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 26,600 |
| 26 Jul 2011 | MYR | 10.46 | 10.46 | 10.3 | 10.3 | 10.3 | -0.16 (-1.53%) | 41,400 |
| 25 Jul 2011 | MYR | 10.3 | 10.5 | 10.3 | 10.46 | 10.46 | +0.16 (+1.55%) | 5,200 |
| 22 Jul 2011 | MYR | 10.4 | 10.4 | 10.3 | 10.3 | 10.3 | -0.08 (-0.77%) | 4,200 |
