| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2010 | MYR | 4.872 | 4.9193 | 4.872 | 4.9004 | 4.9004 | 0.0 (0.0%) | 1,353,677 |
| 3 Aug 2010 | MYR | 4.8531 | 4.9098 | 4.8531 | 4.9004 | 4.9004 | 0.0 (0.0%) | 1,897,960 |
| 2 Aug 2010 | MYR | 4.8531 | 4.9193 | 4.8531 | 4.9004 | 4.9004 | +0.028 (+0.58%) | 339,740 |
| 30 Jul 2010 | MYR | 4.8247 | 4.8814 | 4.8247 | 4.872 | 4.872 | +0.038 (+0.78%) | 1,112,243 |
| 29 Jul 2010 | MYR | 4.7774 | 4.8531 | 4.7774 | 4.8341 | 4.8341 | +0.019 (+0.39%) | 1,298,498 |
| 28 Jul 2010 | MYR | 4.7301 | 4.8152 | 4.7301 | 4.8152 | 4.8152 | +0.085 (+1.80%) | 542,908 |
| 27 Jul 2010 | MYR | 4.7301 | 4.7301 | 4.7206 | 4.7301 | 4.7301 | 0.0 (0.0%) | 1,109,389 |
| 26 Jul 2010 | MYR | 4.7301 | 4.7868 | 4.7301 | 4.7301 | 4.7301 | 0.0 (0.0%) | 263,209 |
| 23 Jul 2010 | MYR | 4.7206 | 4.7301 | 4.7206 | 4.7301 | 4.7301 | 0.0 (0.0%) | 102,746 |
| 22 Jul 2010 | MYR | 4.6544 | 4.7395 | 4.6544 | 4.7301 | 4.7301 | +0.076 (+1.63%) | 612,463 |
| 21 Jul 2010 | MYR | 4.6355 | 4.6544 | 4.6355 | 4.6544 | 4.6544 | +0.009 (+0.20%) | 777,048 |
| 20 Jul 2010 | MYR | 4.6449 | 4.6449 | 4.6355 | 4.6449 | 4.6449 | 0.0 (0.0%) | 190,588 |
| 19 Jul 2010 | MYR | 4.6355 | 4.6828 | 4.6355 | 4.6449 | 4.6449 | +0.009 (+0.20%) | 235,831 |
| 16 Jul 2010 | MYR | 4.6544 | 4.6544 | 4.6355 | 4.6355 | 4.6355 | 0.0 (0.0%) | 6,765 |
| 15 Jul 2010 | MYR | 4.626 | 4.6544 | 4.626 | 4.6355 | 4.6355 | -0.019 (-0.41%) | 71,351 |
| 14 Jul 2010 | MYR | 4.6449 | 4.6544 | 4.6355 | 4.6544 | 4.6544 | -0.057 (-1.21%) | 35,094 |
| 13 Jul 2010 | MYR | 4.626 | 4.7112 | 4.626 | 4.7112 | 4.7112 | +0.019 (+0.40%) | 14,693 |
| 12 Jul 2010 | MYR | 4.6922 | 4.6922 | 4.6922 | 4.6922 | 4.6922 | -0.019 (-0.40%) | 2,114 |
| 9 Jul 2010 | MYR | 4.6922 | 4.7112 | 4.6922 | 4.7112 | 4.7112 | 0.0 (0.0%) | 11,627 |
| 6 Jul 2010 | MYR | 4.7112 | 4.7112 | 4.7017 | 4.7112 | 4.7112 | 0.0 (0.0%) | 106,763 |
| 5 Jul 2010 | MYR | 4.7206 | 4.7206 | 4.7112 | 4.7112 | 4.7112 | -0.009 (-0.20%) | 276,739 |
| 2 Jul 2010 | MYR | 4.7112 | 4.7206 | 4.7112 | 4.7206 | 4.7206 | -0.009 (-0.20%) | 202,850 |
| 1 Jul 2010 | MYR | 4.7301 | 4.7301 | 4.7301 | 4.7301 | 4.7301 | 0.0 (0.0%) | 12,261 |
| 30 Jun 2010 | MYR | 4.7017 | 4.7301 | 4.7017 | 4.7301 | 4.7301 | +0.009 (+0.20%) | 418,069 |
| 29 Jun 2010 | MYR | 4.7206 | 4.7206 | 4.6449 | 4.7206 | 4.7206 | -0.009 (-0.20%) | 93,761 |
| 28 Jun 2010 | MYR | 4.7301 | 4.7395 | 4.7206 | 4.7301 | 4.7301 | 0.0 (0.0%) | 254,964 |
| 25 Jun 2010 | MYR | 4.7301 | 4.7301 | 4.7206 | 4.7301 | 4.7301 | 0.0 (0.0%) | 253,378 |
| 24 Jun 2010 | MYR | 4.6922 | 4.7301 | 4.6355 | 4.7301 | 4.7301 | +0.057 (+1.22%) | 388,788 |
| 23 Jun 2010 | MYR | 4.6639 | 4.6828 | 4.6639 | 4.6733 | 4.6733 | -0.009 (-0.20%) | 31,606 |
| 22 Jun 2010 | MYR | 4.6355 | 4.6828 | 4.6355 | 4.6828 | 4.6828 | 0.0 (0.0%) | 261,729 |
