| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2010 | MYR | 1.3306 | 1.3467 | 1.3271 | 1.3467 | 1.3467 | +0.013 (+0.94%) | 1,337,881 |
| 28 Jul 2010 | MYR | 1.3235 | 1.3378 | 1.3235 | 1.3342 | 1.3342 | +0.011 (+0.81%) | 2,527,358 |
| 27 Jul 2010 | MYR | 1.3235 | 1.3342 | 1.3218 | 1.3235 | 1.3235 | 0.0 (0.0%) | 3,612,278 |
| 26 Jul 2010 | MYR | 1.3306 | 1.3306 | 1.3235 | 1.3235 | 1.3235 | 0.0 (0.0%) | 1,769,038 |
| 23 Jul 2010 | MYR | 1.3235 | 1.3235 | 1.3093 | 1.3235 | 1.3235 | 0.0 (0.0%) | 2,837,094 |
| 22 Jul 2010 | MYR | 1.3235 | 1.3253 | 1.3235 | 1.3235 | 1.3235 | 0.0 (0.0%) | 1,931,495 |
| 21 Jul 2010 | MYR | 1.3271 | 1.3271 | 1.32 | 1.3235 | 1.3235 | -0.002 (-0.14%) | 2,866,888 |
| 20 Jul 2010 | MYR | 1.3271 | 1.3271 | 1.32 | 1.3253 | 1.3253 | 0.0 (0.0%) | 1,608,267 |
| 19 Jul 2010 | MYR | 1.32 | 1.3378 | 1.3182 | 1.3253 | 1.3253 | +0.011 (+0.81%) | 933,706 |
| 16 Jul 2010 | MYR | 1.3182 | 1.3182 | 1.3111 | 1.3146 | 1.3146 | -0.004 (-0.27%) | 1,197,909 |
| 15 Jul 2010 | MYR | 1.3218 | 1.3235 | 1.3075 | 1.3182 | 1.3182 | -0.012 (-0.93%) | 1,211,962 |
| 14 Jul 2010 | MYR | 1.3378 | 1.3378 | 1.3289 | 1.3306 | 1.3306 | -0.005 (-0.40%) | 1,704,955 |
| 13 Jul 2010 | MYR | 1.3378 | 1.3413 | 1.3289 | 1.336 | 1.336 | +0.002 (+0.13%) | 1,680,221 |
| 12 Jul 2010 | MYR | 1.3395 | 1.3395 | 1.3093 | 1.3342 | 1.3342 | -0.005 (-0.40%) | 1,134,388 |
| 9 Jul 2010 | MYR | 1.3218 | 1.3431 | 1.32 | 1.3395 | 1.3395 | +0.023 (+1.75%) | 2,184,456 |
| 8 Jul 2010 | MYR | 1.2986 | 1.3182 | 1.2986 | 1.3164 | 1.3164 | +0.016 (+1.23%) | 757,757 |
| 7 Jul 2010 | MYR | 1.3057 | 1.32 | 1.2968 | 1.3004 | 1.3004 | -0.02 (-1.48%) | 4,644,920 |
| 6 Jul 2010 | MYR | 1.3164 | 1.32 | 1.3057 | 1.32 | 1.32 | +0.004 (+0.27%) | 2,430,671 |
| 5 Jul 2010 | MYR | 1.3164 | 1.3164 | 1.3075 | 1.3164 | 1.3164 | 0.0 (0.0%) | 322,665 |
| 2 Jul 2010 | MYR | 1.3004 | 1.3164 | 1.2951 | 1.3164 | 1.3164 | +0.009 (+0.68%) | 456,453 |
| 1 Jul 2010 | MYR | 1.3075 | 1.3093 | 1.3075 | 1.3075 | 1.3075 | -0.009 (-0.68%) | 5,190,191 |
| 30 Jun 2010 | MYR | 1.3075 | 1.3342 | 1.3075 | 1.3164 | 1.3164 | -0.005 (-0.41%) | 4,574,091 |
| 29 Jun 2010 | MYR | 1.3306 | 1.3342 | 1.3022 | 1.3218 | 1.3218 | -0.002 (-0.13%) | 1,219,270 |
| 28 Jun 2010 | MYR | 1.3182 | 1.3289 | 1.3164 | 1.3235 | 1.3235 | -0.009 (-0.67%) | 86,006 |
| 25 Jun 2010 | MYR | 1.3129 | 1.3324 | 1.3075 | 1.3324 | 1.3324 | +0.014 (+1.08%) | 1,583,534 |
| 24 Jun 2010 | MYR | 1.3253 | 1.3413 | 1.3182 | 1.3182 | 1.3182 | -0.007 (-0.54%) | 1,502,024 |
| 23 Jun 2010 | MYR | 1.3093 | 1.3484 | 1.3075 | 1.3253 | 1.3253 | +0.012 (+0.94%) | 2,106,881 |
| 22 Jun 2010 | MYR | 1.3342 | 1.3342 | 1.304 | 1.3129 | 1.3129 | -0.009 (-0.67%) | 469,382 |
| 21 Jun 2010 | MYR | 1.3342 | 1.3449 | 1.3182 | 1.3218 | 1.3218 | -0.012 (-0.93%) | 2,674,637 |
| 18 Jun 2010 | MYR | 1.3253 | 1.3413 | 1.3253 | 1.3342 | 1.3342 | +0.018 (+1.35%) | 4,327,876 |
