| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | MYR | 4.6733 | 4.6828 | 4.6639 | 4.6828 | 4.6828 | +0.076 (+1.64%) | 297,986 |
| 18 Jun 2010 | MYR | 4.6639 | 4.6922 | 4.6071 | 4.6071 | 4.6071 | -0.057 (-1.22%) | 616,691 |
| 17 Jun 2010 | MYR | 4.6733 | 4.6733 | 4.6544 | 4.6639 | 4.6639 | -0.019 (-0.40%) | 261,623 |
| 16 Jun 2010 | MYR | 4.6639 | 4.6828 | 4.6639 | 4.6828 | 4.6828 | +0.038 (+0.82%) | 29,914 |
| 15 Jun 2010 | MYR | 4.6166 | 4.6449 | 4.6166 | 4.6449 | 4.6449 | +0.009 (+0.20%) | 166,910 |
| 14 Jun 2010 | MYR | 4.6166 | 4.6355 | 4.6166 | 4.6355 | 4.6355 | +0.019 (+0.41%) | 860,028 |
| 11 Jun 2010 | MYR | 4.5409 | 4.6166 | 4.5409 | 4.6166 | 4.6166 | +0.076 (+1.67%) | 659,185 |
| 10 Jun 2010 | MYR | 4.5409 | 4.5503 | 4.5409 | 4.5409 | 4.5409 | -0.142 (-3.03%) | 919,118 |
| 9 Jun 2010 | MYR | 4.7206 | 4.7206 | 4.6828 | 4.6828 | 4.6828 | -0.038 (-0.80%) | 115,220 |
| 8 Jun 2010 | MYR | 4.7112 | 4.7301 | 4.7112 | 4.7206 | 4.7206 | +0.009 (+0.20%) | 91,330 |
| 7 Jun 2010 | MYR | 4.522 | 4.7301 | 4.522 | 4.7112 | 4.7112 | 0.0 (0.0%) | 848,823 |
| 4 Jun 2010 | MYR | 4.7112 | 4.7112 | 4.7112 | 4.7112 | 4.7112 | 0.0 (0.0%) | 634,027 |
| 3 Jun 2010 | MYR | 4.7112 | 4.7301 | 4.7017 | 4.7112 | 4.7112 | +0.028 (+0.61%) | 735,717 |
| 2 Jun 2010 | MYR | 4.6639 | 4.6828 | 4.6639 | 4.6828 | 4.6828 | 0.0 (0.0%) | 123,888 |
| 1 Jun 2010 | MYR | 4.6828 | 4.6828 | 4.6828 | 4.6828 | 4.6828 | 0.0 (0.0%) | 163,633 |
| 31 May 2010 | MYR | 4.6355 | 4.6922 | 4.6355 | 4.6828 | 4.6828 | 0.0 (0.0%) | 334,349 |
| 27 May 2010 | MYR | 4.6355 | 4.6828 | 4.6355 | 4.6828 | 4.6828 | +0.047 (+1.02%) | 764,892 |
| 26 May 2010 | MYR | 4.6355 | 4.6449 | 4.6166 | 4.6355 | 4.6355 | 0.0 (0.0%) | 305,914 |
| 25 May 2010 | MYR | 4.6355 | 4.6733 | 4.626 | 4.6355 | 4.6355 | -0.038 (-0.81%) | 575,466 |
| 24 May 2010 | MYR | 4.5882 | 4.6733 | 4.5882 | 4.6733 | 4.6733 | +0.123 (+2.70%) | 73,783 |
| 21 May 2010 | MYR | 4.6355 | 4.6355 | 4.5503 | 4.5503 | 4.5503 | -0.133 (-2.83%) | 143,549 |
| 20 May 2010 | MYR | 4.6639 | 4.6828 | 4.6639 | 4.6828 | 4.6828 | 0.0 (0.0%) | 703,476 |
| 19 May 2010 | MYR | 4.6355 | 4.6828 | 4.6355 | 4.6828 | 4.6828 | -0.038 (-0.80%) | 64,058 |
| 18 May 2010 | MYR | 4.6733 | 4.7206 | 4.6733 | 4.7206 | 4.7206 | +0.009 (+0.20%) | 14,904 |
| 17 May 2010 | MYR | 4.6166 | 4.7112 | 4.503 | 4.7112 | 4.7112 | -0.019 (-0.40%) | 11,627 |
| 14 May 2010 | MYR | 4.7301 | 4.7395 | 4.7206 | 4.7301 | 4.7301 | -0.038 (-0.79%) | 52,853 |
| 13 May 2010 | MYR | 4.7395 | 4.7679 | 4.7301 | 4.7679 | 4.7679 | +0.028 (+0.60%) | 151,688 |
| 12 May 2010 | MYR | 4.7301 | 4.7395 | 4.7301 | 4.7395 | 4.7395 | -0.009 (-0.20%) | 67,335 |
| 11 May 2010 | MYR | 4.7017 | 4.749 | 4.7017 | 4.749 | 4.749 | +0.066 (+1.41%) | 216,804 |
| 10 May 2010 | MYR | 4.6828 | 4.7017 | 4.6544 | 4.6828 | 4.6828 | +0.028 (+0.61%) | 110,991 |
