| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2011 | MYR | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
| 20 Jul 2011 | MYR | 10.46 | 10.46 | 10.38 | 10.38 | 10.38 | -0.08 (-0.76%) | 3,600 |
| 19 Jul 2011 | MYR | 10.4 | 10.46 | 10.3 | 10.46 | 10.46 | +0.02 (+0.19%) | 3,800 |
| 18 Jul 2011 | MYR | 10.48 | 10.48 | 10.42 | 10.44 | 10.44 | +0.02 (+0.19%) | 1,400 |
| 15 Jul 2011 | MYR | 10.4 | 10.42 | 10.3 | 10.42 | 10.42 | +0.12 (+1.17%) | 5,100 |
| 14 Jul 2011 | MYR | 10.3 | 10.46 | 10.3 | 10.3 | 10.3 | -0.04 (-0.39%) | 53,600 |
| 13 Jul 2011 | MYR | 10.32 | 10.36 | 10.3 | 10.34 | 10.34 | -0.02 (-0.19%) | 23,100 |
| 12 Jul 2011 | MYR | 10.3 | 10.36 | 10.3 | 10.36 | 10.36 | +0.08 (+0.78%) | 10,700 |
| 11 Jul 2011 | MYR | 10.3 | 10.3 | 10.2 | 10.28 | 10.28 | -0.02 (-0.19%) | 39,500 |
| 8 Jul 2011 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 4,000 |
| 7 Jul 2011 | MYR | 10.4 | 10.4 | 10.28 | 10.3 | 10.3 | -0.1 (-0.96%) | 100,700 |
| 6 Jul 2011 | MYR | 10.36 | 10.4 | 10.32 | 10.4 | 10.4 | 0.0 (0.0%) | 110,400 |
| 5 Jul 2011 | MYR | 10.4 | 10.5 | 10.3 | 10.4 | 10.4 | +0.04 (+0.39%) | 75,800 |
| 4 Jul 2011 | MYR | 10.44 | 10.44 | 10.34 | 10.36 | 10.36 | -0.1 (-0.96%) | 5,800 |
| 1 Jul 2011 | MYR | 10.48 | 10.48 | 10.32 | 10.46 | 10.46 | -0.02 (-0.19%) | 30,000 |
| 30 Jun 2011 | MYR | 10.48 | 10.5 | 10.4 | 10.48 | 10.48 | -0.02 (-0.19%) | 9,300 |
| 29 Jun 2011 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | +0.2 (+1.94%) | 2,700 |
| 28 Jun 2011 | MYR | 10.48 | 10.48 | 10.3 | 10.3 | 10.3 | -0.06 (-0.58%) | 12,000 |
| 27 Jun 2011 | MYR | 10.42 | 10.42 | 10.36 | 10.36 | 10.36 | -0.24 (-2.26%) | 73,600 |
| 24 Jun 2011 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 7,100 |
| 23 Jun 2011 | MYR | 10.48 | 10.5 | 10.48 | 10.5 | 10.5 | +0.1 (+0.96%) | 3,000 |
| 22 Jun 2011 | MYR | 10.4 | 10.46 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 29,200 |
| 21 Jun 2011 | MYR | 10.5 | 10.5 | 10.48 | 10.5 | 10.5 | 0.0 (0.0%) | 27,600 |
| 20 Jun 2011 | MYR | 10.5 | 10.66 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 12,200 |
| 17 Jun 2011 | MYR | 10.54 | 10.7 | 10.54 | 10.7 | 10.7 | 0.0 (0.0%) | 300 |
| 16 Jun 2011 | MYR | 10.6 | 10.7 | 10.52 | 10.7 | 10.7 | +0.1 (+0.94%) | 8,200 |
| 15 Jun 2011 | MYR | 10.6 | 10.62 | 10.52 | 10.6 | 10.6 | 0.0 (0.0%) | 3,800 |
| 14 Jun 2011 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 500 |
| 13 Jun 2011 | MYR | 10.6 | 10.7 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 1,100 |
| 10 Jun 2011 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 12,000 |
