| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2011 | MYR | 5.9599 | 5.9599 | 5.9031 | 5.9599 | 5.9599 | +0.009 (+0.16%) | 170,293 |
| 7 Sep 2011 | MYR | 5.8464 | 5.9599 | 5.8464 | 5.9504 | 5.9504 | +0.038 (+0.64%) | 1,766,144 |
| 6 Sep 2011 | MYR | 6.045 | 6.045 | 5.8842 | 5.9126 | 5.9126 | -0.132 (-2.19%) | 963,303 |
| 5 Sep 2011 | MYR | 6.0545 | 6.1018 | 6.045 | 6.045 | 6.045 | -0.057 (-0.93%) | 2,866,548 |
| 2 Sep 2011 | MYR | 5.8937 | 6.1302 | 5.8937 | 6.1018 | 6.1018 | +0.208 (+3.53%) | 735,188 |
| 29 Aug 2011 | MYR | 6.0072 | 6.0072 | 5.8842 | 5.8937 | 5.8937 | -0.132 (-2.20%) | 71,563 |
| 26 Aug 2011 | MYR | 6.0545 | 6.0545 | 5.7234 | 6.0261 | 6.0261 | -0.028 (-0.47%) | 88,159 |
| 25 Aug 2011 | MYR | 6.0545 | 6.0829 | 6.045 | 6.0545 | 6.0545 | -0.047 (-0.78%) | 1,105,901 |
| 24 Aug 2011 | MYR | 6.1396 | 6.1396 | 5.9977 | 6.1018 | 6.1018 | -0.047 (-0.77%) | 751,784 |
| 23 Aug 2011 | MYR | 6.0923 | 6.1491 | 6.0923 | 6.1491 | 6.1491 | +0.057 (+0.93%) | 330,121 |
| 22 Aug 2011 | MYR | 6.0545 | 6.1018 | 6.0545 | 6.0923 | 6.0923 | -0.009 (-0.16%) | 1,947,430 |
| 19 Aug 2011 | MYR | 6.0829 | 6.1775 | 6.0545 | 6.1018 | 6.1018 | -0.189 (-3.01%) | 1,765,827 |
| 18 Aug 2011 | MYR | 6.1396 | 6.291 | 6.1018 | 6.291 | 6.291 | +0.142 (+2.31%) | 1,144,061 |
| 17 Aug 2011 | MYR | 6.0734 | 6.1586 | 6.0734 | 6.1491 | 6.1491 | +0.076 (+1.25%) | 1,341,732 |
| 16 Aug 2011 | MYR | 5.9977 | 6.1018 | 5.9977 | 6.0734 | 6.0734 | +0.114 (+1.90%) | 338,895 |
| 15 Aug 2011 | MYR | 5.8748 | 5.9694 | 5.8748 | 5.9599 | 5.9599 | +0.047 (+0.80%) | 1,593,102 |
| 12 Aug 2011 | MYR | 5.8653 | 5.9788 | 5.8653 | 5.9126 | 5.9126 | +0.066 (+1.13%) | 746,816 |
| 11 Aug 2011 | MYR | 5.8464 | 5.8558 | 5.8369 | 5.8464 | 5.8464 | -0.009 (-0.16%) | 2,389,495 |
| 10 Aug 2011 | MYR | 5.8653 | 5.8653 | 5.8369 | 5.8558 | 5.8558 | -0.009 (-0.16%) | 1,199,557 |
| 9 Aug 2011 | MYR | 5.6288 | 5.8653 | 5.4112 | 5.8653 | 5.8653 | -0.047 (-0.80%) | 1,023,450 |
| 8 Aug 2011 | MYR | 5.9599 | 5.9788 | 5.5342 | 5.9126 | 5.9126 | -0.066 (-1.11%) | 2,564,228 |
| 5 Aug 2011 | MYR | 6.1491 | 6.1491 | 5.9126 | 5.9788 | 5.9788 | -0.17 (-2.77%) | 928,208 |
| 4 Aug 2011 | MYR | 6.0734 | 6.1491 | 6.0734 | 6.1491 | 6.1491 | +0.076 (+1.25%) | 319,656 |
| 3 Aug 2011 | MYR | 6.1396 | 6.1396 | 6.0545 | 6.0734 | 6.0734 | -0.066 (-1.08%) | 475,256 |
| 2 Aug 2011 | MYR | 6.1491 | 6.1491 | 6.1396 | 6.1396 | 6.1396 | -0.009 (-0.15%) | 973,768 |
| 1 Aug 2011 | MYR | 6.1396 | 6.1491 | 6.1396 | 6.1491 | 6.1491 | +0.009 (+0.15%) | 1,162,982 |
| 29 Jul 2011 | MYR | 6.1396 | 6.1491 | 6.1018 | 6.1396 | 6.1396 | 0.0 (0.0%) | 618,277 |
| 28 Jul 2011 | MYR | 6.1396 | 6.1586 | 6.1396 | 6.1396 | 6.1396 | -0.009 (-0.15%) | 133,507 |
| 27 Jul 2011 | MYR | 6.1396 | 6.1964 | 6.1396 | 6.1491 | 6.1491 | 0.0 (0.0%) | 2,540,550 |
| 26 Jul 2011 | MYR | 6.1396 | 6.1491 | 6.1018 | 6.1491 | 6.1491 | 0.0 (0.0%) | 742,165 |
