| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2010 | MYR | 5.6761 | 5.6856 | 5.5626 | 5.6761 | 5.6761 | 0.0 (0.0%) | 433,502 |
| 15 Dec 2010 | MYR | 5.6572 | 5.6761 | 5.6572 | 5.6761 | 5.6761 | +0.019 (+0.33%) | 163,316 |
| 14 Dec 2010 | MYR | 5.7045 | 5.7139 | 5.6572 | 5.6572 | 5.6572 | -0.114 (-1.97%) | 592,590 |
| 13 Dec 2010 | MYR | 5.818 | 5.818 | 5.6761 | 5.7707 | 5.7707 | -0.047 (-0.81%) | 301,263 |
| 10 Dec 2010 | MYR | 5.695 | 5.8464 | 5.6761 | 5.818 | 5.818 | +0.132 (+2.33%) | 489,738 |
| 9 Dec 2010 | MYR | 5.6761 | 5.818 | 5.6761 | 5.6856 | 5.6856 | -0.199 (-3.38%) | 587,728 |
| 8 Dec 2010 | MYR | 5.9315 | 5.9315 | 5.8653 | 5.8842 | 5.8842 | -0.047 (-0.80%) | 345,131 |
| 6 Dec 2010 | MYR | 5.5437 | 5.9315 | 5.5437 | 5.9315 | 5.9315 | +0.028 (+0.48%) | 132,238 |
| 3 Dec 2010 | MYR | 5.7707 | 5.9599 | 5.7707 | 5.9031 | 5.9031 | -0.009 (-0.16%) | 247,458 |
| 2 Dec 2010 | MYR | 5.5815 | 5.9694 | 5.5815 | 5.9126 | 5.9126 | +0.028 (+0.48%) | 575,149 |
| 1 Dec 2010 | MYR | 5.818 | 5.9031 | 5.7707 | 5.8842 | 5.8842 | +0.047 (+0.81%) | 278,642 |
| 30 Nov 2010 | MYR | 5.6666 | 5.8653 | 5.6666 | 5.8369 | 5.8369 | +0.161 (+2.83%) | 1,642,679 |
| 29 Nov 2010 | MYR | 5.6761 | 5.6761 | 5.6666 | 5.6761 | 5.6761 | -0.009 (-0.17%) | 1,221,438 |
| 26 Nov 2010 | MYR | 5.6761 | 5.6856 | 5.6666 | 5.6856 | 5.6856 | +0.009 (+0.17%) | 1,530,101 |
| 25 Nov 2010 | MYR | 5.5815 | 5.6856 | 5.5815 | 5.6761 | 5.6761 | +0.095 (+1.69%) | 984,444 |
| 24 Nov 2010 | MYR | 5.4869 | 5.6193 | 5.4869 | 5.5815 | 5.5815 | 0.0 (0.0%) | 229,171 |
| 23 Nov 2010 | MYR | 5.6004 | 5.6004 | 5.5815 | 5.5815 | 5.5815 | -0.123 (-2.16%) | 157,925 |
| 22 Nov 2010 | MYR | 5.591 | 5.7045 | 5.591 | 5.7045 | 5.7045 | +0.028 (+0.50%) | 189,108 |
| 19 Nov 2010 | MYR | 5.5815 | 5.6761 | 5.5815 | 5.6761 | 5.6761 | +0.047 (+0.84%) | 240,482 |
| 18 Nov 2010 | MYR | 5.5437 | 5.6288 | 5.5437 | 5.6288 | 5.6288 | -0.009 (-0.17%) | 110,674 |
| 16 Nov 2010 | MYR | 5.695 | 5.695 | 5.591 | 5.6383 | 5.6383 | -0.038 (-0.67%) | 707,387 |
| 15 Nov 2010 | MYR | 5.6761 | 5.6761 | 5.6477 | 5.6761 | 5.6761 | +0.028 (+0.50%) | 181,920 |
| 12 Nov 2010 | MYR | 5.6856 | 5.7234 | 5.6004 | 5.6477 | 5.6477 | -0.133 (-2.29%) | 91,964 |
| 11 Nov 2010 | MYR | 5.8653 | 5.8653 | 5.6761 | 5.7802 | 5.7802 | -0.009 (-0.16%) | 69,766,290 |
| 10 Nov 2010 | MYR | 5.8369 | 5.8653 | 5.7707 | 5.7896 | 5.7896 | -0.047 (-0.81%) | 67,652 |
| 9 Nov 2010 | MYR | 5.8653 | 5.8653 | 5.818 | 5.8369 | 5.8369 | -0.028 (-0.48%) | 245,767 |
| 8 Nov 2010 | MYR | 5.8653 | 5.8653 | 5.8464 | 5.8653 | 5.8653 | 0.0 (0.0%) | 470,605 |
| 4 Nov 2010 | MYR | 5.6761 | 5.9126 | 5.6761 | 5.8653 | 5.8653 | +0.189 (+3.33%) | 760,875 |
| 3 Nov 2010 | MYR | 5.695 | 5.7518 | 5.6666 | 5.6761 | 5.6761 | -0.047 (-0.83%) | 248,833 |
| 2 Nov 2010 | MYR | 5.7234 | 5.7234 | 5.7139 | 5.7234 | 5.7234 | -0.019 (-0.33%) | 1,103,998 |
