| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2010 | MYR | 5.3166 | 5.3166 | 5.2882 | 5.2882 | 5.2882 | +0.019 (+0.36%) | 1,486,761 |
| 17 Sep 2010 | MYR | 5.2882 | 5.2977 | 5.2599 | 5.2693 | 5.2693 | -0.019 (-0.36%) | 750,727 |
| 15 Sep 2010 | MYR | 5.2504 | 5.3355 | 5.2504 | 5.2882 | 5.2882 | +0.038 (+0.72%) | 782,756 |
| 14 Sep 2010 | MYR | 5.1936 | 5.2504 | 5.1558 | 5.2504 | 5.2504 | +0.057 (+1.09%) | 1,021,547 |
| 13 Sep 2010 | MYR | 5.2031 | 5.2126 | 5.0896 | 5.1936 | 5.1936 | +0.085 (+1.67%) | 393,968 |
| 9 Sep 2010 | MYR | 5.2031 | 5.2031 | 5.1085 | 5.1085 | 5.1085 | 0.0 (0.0%) | 724,512 |
| 8 Sep 2010 | MYR | 5.0896 | 5.1842 | 5.0233 | 5.1085 | 5.1085 | 0.0 (0.0%) | 97,355 |
| 7 Sep 2010 | MYR | 5.1558 | 5.1653 | 5.099 | 5.1085 | 5.1085 | -0.047 (-0.92%) | 499,780 |
| 6 Sep 2010 | MYR | 5.1274 | 5.1558 | 5.0706 | 5.1558 | 5.1558 | +0.028 (+0.55%) | 40,908 |
| 3 Sep 2010 | MYR | 5.1747 | 5.1747 | 5.1085 | 5.1274 | 5.1274 | -0.028 (-0.55%) | 397,562 |
| 2 Sep 2010 | MYR | 5.1558 | 5.1842 | 5.1085 | 5.1558 | 5.1558 | 0.0 (0.0%) | 806,963 |
| 1 Sep 2010 | MYR | 5.1653 | 5.1747 | 5.1463 | 5.1558 | 5.1558 | -0.009 (-0.18%) | 356,548 |
| 30 Aug 2010 | MYR | 5.1085 | 5.1653 | 5.1085 | 5.1653 | 5.1653 | +0.009 (+0.18%) | 397,879 |
| 27 Aug 2010 | MYR | 5.1085 | 5.1558 | 5.1085 | 5.1558 | 5.1558 | 0.0 (0.0%) | 169,130 |
| 26 Aug 2010 | MYR | 5.1936 | 5.2031 | 5.1558 | 5.1558 | 5.1558 | -0.047 (-0.91%) | 547,876 |
| 25 Aug 2010 | MYR | 5.2031 | 5.2126 | 5.0896 | 5.2031 | 5.2031 | -0.009 (-0.18%) | 771,234 |
| 24 Aug 2010 | MYR | 5.2977 | 5.2977 | 5.2031 | 5.2126 | 5.2126 | +0.009 (+0.18%) | 1,167,422 |
| 23 Aug 2010 | MYR | 5.2409 | 5.2693 | 5.2031 | 5.2031 | 5.2031 | -0.038 (-0.72%) | 419,971 |
| 20 Aug 2010 | MYR | 5.2031 | 5.2409 | 5.2031 | 5.2409 | 5.2409 | +0.019 (+0.36%) | 67,652 |
| 19 Aug 2010 | MYR | 5.1274 | 5.2693 | 5.1274 | 5.222 | 5.222 | +0.095 (+1.84%) | 221,560 |
| 18 Aug 2010 | MYR | 5.1274 | 5.1936 | 5.1085 | 5.1274 | 5.1274 | 0.0 (0.0%) | 1,415,304 |
| 17 Aug 2010 | MYR | 5.1085 | 5.2031 | 5.0801 | 5.1274 | 5.1274 | +0.057 (+1.12%) | 511,725 |
| 16 Aug 2010 | MYR | 5.0139 | 5.0801 | 5.0139 | 5.0706 | 5.0706 | 0.0 (0.0%) | 1,336,552 |
| 13 Aug 2010 | MYR | 5.0139 | 5.1085 | 5.0139 | 5.0706 | 5.0706 | -0.038 (-0.74%) | 182,449 |
| 12 Aug 2010 | MYR | 5.0896 | 5.1274 | 5.0612 | 5.1085 | 5.1085 | -0.019 (-0.37%) | 273,357 |
| 11 Aug 2010 | MYR | 5.1842 | 5.1842 | 4.9666 | 5.1274 | 5.1274 | -0.066 (-1.27%) | 458,026 |
| 10 Aug 2010 | MYR | 5.2031 | 5.2126 | 5.1842 | 5.1936 | 5.1936 | 0.0 (0.0%) | 484,981 |
| 9 Aug 2010 | MYR | 5.0044 | 5.2504 | 5.0044 | 5.1936 | 5.1936 | +0.189 (+3.78%) | 2,407,359 |
| 6 Aug 2010 | MYR | 4.9855 | 5.0612 | 4.9666 | 5.0044 | 5.0044 | +0.038 (+0.76%) | 420,606 |
| 5 Aug 2010 | MYR | 4.872 | 4.976 | 4.872 | 4.9666 | 4.9666 | +0.066 (+1.35%) | 778,634 |
