| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2010 | MYR | 1.3182 | 1.3182 | 1.3164 | 1.3164 | 1.3164 | 0.0 (0.0%) | 666,692 |
| 16 Jun 2010 | MYR | 1.3235 | 1.3253 | 1.3164 | 1.3164 | 1.3164 | -0.005 (-0.41%) | 808,349 |
| 15 Jun 2010 | MYR | 1.3235 | 1.3235 | 1.3075 | 1.3218 | 1.3218 | -0.002 (-0.13%) | 755,509 |
| 14 Jun 2010 | MYR | 1.3235 | 1.3235 | 1.3129 | 1.3235 | 1.3235 | +0.011 (+0.81%) | 182,693 |
| 11 Jun 2010 | MYR | 1.3129 | 1.3164 | 1.3129 | 1.3129 | 1.3129 | +0.009 (+0.68%) | 1,635,812 |
| 10 Jun 2010 | MYR | 1.304 | 1.3057 | 1.3022 | 1.304 | 1.304 | 0.0 (0.0%) | 1,944,986 |
| 9 Jun 2010 | MYR | 1.304 | 1.3164 | 1.304 | 1.304 | 1.304 | +0.005 (+0.42%) | 635,774 |
| 8 Jun 2010 | MYR | 1.2968 | 1.304 | 1.2968 | 1.2986 | 1.2986 | +0.002 (+0.14%) | 1,012,404 |
| 7 Jun 2010 | MYR | 1.2986 | 1.304 | 1.2951 | 1.2968 | 1.2968 | -0.029 (-2.15%) | 2,314,309 |
| 4 Jun 2010 | MYR | 1.3164 | 1.3271 | 1.3111 | 1.3253 | 1.3253 | 0.0 (0.0%) | 2,140,047 |
| 3 Jun 2010 | MYR | 1.3146 | 1.3324 | 1.3146 | 1.3253 | 1.3253 | +0.02 (+1.50%) | 7,688,319 |
| 2 Jun 2010 | MYR | 1.3093 | 1.3093 | 1.3022 | 1.3057 | 1.3057 | -0.005 (-0.41%) | 2,152,414 |
| 1 Jun 2010 | MYR | 1.3057 | 1.3111 | 1.2737 | 1.3111 | 1.3111 | +0.005 (+0.41%) | 2,452,594 |
| 31 May 2010 | MYR | 1.2719 | 1.32 | 1.2577 | 1.3057 | 1.3057 | +0.039 (+3.09%) | 5,286,316 |
| 27 May 2010 | MYR | 1.2381 | 1.2666 | 1.2346 | 1.2666 | 1.2666 | +0.03 (+2.44%) | 3,119,848 |
| 26 May 2010 | MYR | 1.2666 | 1.2684 | 1.2239 | 1.2364 | 1.2364 | -0.041 (-3.20%) | 38,489,377 |
| 25 May 2010 | MYR | 1.2844 | 1.288 | 1.2737 | 1.2773 | 1.2773 | -0.012 (-0.96%) | 6,555,617 |
| 24 May 2010 | MYR | 1.2986 | 1.2986 | 1.2773 | 1.2897 | 1.2897 | -0.013 (-0.96%) | 2,973,693 |
| 21 May 2010 | MYR | 1.2986 | 1.3022 | 1.2897 | 1.3022 | 1.3022 | +0.002 (+0.14%) | 3,069,818 |
| 20 May 2010 | MYR | 1.2915 | 1.3004 | 1.2915 | 1.3004 | 1.3004 | +0.002 (+0.14%) | 5,275,073 |
| 19 May 2010 | MYR | 1.2915 | 1.3004 | 1.288 | 1.2986 | 1.2986 | -0.005 (-0.41%) | 2,498,689 |
| 18 May 2010 | MYR | 1.3022 | 1.304 | 1.2986 | 1.304 | 1.304 | +0.002 (+0.14%) | 784,740 |
| 17 May 2010 | MYR | 1.2968 | 1.3022 | 1.2897 | 1.3022 | 1.3022 | 0.0 (0.0%) | 2,236,172 |
| 14 May 2010 | MYR | 1.3004 | 1.3022 | 1.2951 | 1.3022 | 1.3022 | 0.0 (0.0%) | 818,468 |
| 13 May 2010 | MYR | 1.3022 | 1.304 | 1.3022 | 1.3022 | 1.3022 | 0.0 (0.0%) | 1,078,736 |
| 12 May 2010 | MYR | 1.3004 | 1.3075 | 1.2951 | 1.3022 | 1.3022 | +0.002 (+0.14%) | 1,915,193 |
| 11 May 2010 | MYR | 1.3146 | 1.3146 | 1.2986 | 1.3004 | 1.3004 | -0.014 (-1.08%) | 1,717,884 |
| 10 May 2010 | MYR | 1.3146 | 1.32 | 1.3093 | 1.3146 | 1.3146 | 0.0 (0.0%) | 1,450,308 |
| 7 May 2010 | MYR | 1.3164 | 1.32 | 1.3129 | 1.3146 | 1.3146 | -0.002 (-0.14%) | 4,326,190 |
| 6 May 2010 | MYR | 1.3182 | 1.3235 | 1.3111 | 1.3164 | 1.3164 | -0.002 (-0.14%) | 2,272,149 |
