| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2011 | MYR | 0.9951 | 1.0081 | 0.9886 | 1.0081 | 1.0081 | +0.019 (+1.97%) | 845,010 |
| 19 Jul 2011 | MYR | 0.9951 | 0.9951 | 0.9821 | 0.9886 | 0.9886 | -0.006 (-0.65%) | 521,058 |
| 18 Jul 2011 | MYR | 0.9951 | 0.9951 | 0.9886 | 0.9951 | 0.9951 | 0.0 (0.0%) | 442,185 |
| 15 Jul 2011 | MYR | 1.0081 | 1.0081 | 0.9886 | 0.9951 | 0.9951 | -0.019 (-1.92%) | 630,067 |
| 14 Jul 2011 | MYR | 1.0081 | 1.0146 | 1.0016 | 1.0146 | 1.0146 | +0.006 (+0.64%) | 254,763 |
| 13 Jul 2011 | MYR | 1.0081 | 1.0146 | 1.0016 | 1.0081 | 1.0081 | 0.0 (0.0%) | 753,528 |
| 12 Jul 2011 | MYR | 1.0081 | 1.0146 | 1.0016 | 1.0081 | 1.0081 | 0.0 (0.0%) | 736,616 |
| 11 Jul 2011 | MYR | 1.0211 | 1.0276 | 1.0081 | 1.0081 | 1.0081 | -0.026 (-2.52%) | 741,075 |
| 8 Jul 2011 | MYR | 1.0407 | 1.0537 | 1.0276 | 1.0342 | 1.0342 | -0.006 (-0.62%) | 517,676 |
| 7 Jul 2011 | MYR | 1.0537 | 1.0537 | 1.0407 | 1.0407 | 1.0407 | 0.0 (0.0%) | 946,638 |
| 6 Jul 2011 | MYR | 1.0081 | 1.0537 | 1.0081 | 1.0407 | 1.0407 | +0.033 (+3.23%) | 5,264,400 |
| 5 Jul 2011 | MYR | 1.0211 | 1.0276 | 1.0081 | 1.0081 | 1.0081 | -0.006 (-0.64%) | 1,720,770 |
| 4 Jul 2011 | MYR | 1.0016 | 1.0211 | 1.0016 | 1.0146 | 1.0146 | +0.013 (+1.30%) | 787,968 |
| 1 Jul 2011 | MYR | 0.9951 | 1.0016 | 0.9951 | 1.0016 | 1.0016 | +0.006 (+0.65%) | 627,607 |
| 30 Jun 2011 | MYR | 0.9951 | 0.9951 | 0.9886 | 0.9951 | 0.9951 | 0.0 (0.0%) | 955,863 |
| 29 Jun 2011 | MYR | 0.9886 | 1.0016 | 0.9886 | 0.9951 | 0.9951 | 0.0 (0.0%) | 1,151,280 |
| 28 Jun 2011 | MYR | 0.9886 | 1.0016 | 0.9821 | 0.9951 | 0.9951 | +0.013 (+1.32%) | 2,576,081 |
| 27 Jun 2011 | MYR | 1.0016 | 1.0016 | 0.9821 | 0.9821 | 0.9821 | -0.026 (-2.58%) | 1,471,233 |
| 24 Jun 2011 | MYR | 0.9821 | 1.0146 | 0.9821 | 1.0081 | 1.0081 | +0.026 (+2.65%) | 1,750,290 |
| 23 Jun 2011 | MYR | 0.9951 | 0.9951 | 0.9821 | 0.9821 | 0.9821 | -0.006 (-0.66%) | 942,180 |
| 22 Jun 2011 | MYR | 0.9886 | 1.0016 | 0.9821 | 0.9886 | 0.9886 | 0.0 (0.0%) | 1,280,122 |
| 21 Jun 2011 | MYR | 1.0016 | 1.0016 | 0.9886 | 0.9886 | 0.9886 | -0.006 (-0.65%) | 1,537,192 |
| 20 Jun 2011 | MYR | 1.0081 | 1.0146 | 0.9886 | 0.9951 | 0.9951 | 0.0 (0.0%) | 1,526,891 |
| 17 Jun 2011 | MYR | 1.0276 | 1.0342 | 0.9951 | 0.9951 | 0.9951 | -0.019 (-1.92%) | 1,197,712 |
| 16 Jun 2011 | MYR | 1.0276 | 1.0342 | 1.0146 | 1.0146 | 1.0146 | -0.026 (-2.51%) | 937,721 |
| 15 Jun 2011 | MYR | 1.0407 | 1.0407 | 1.0276 | 1.0407 | 1.0407 | +0.006 (+0.63%) | 1,071,791 |
| 14 Jun 2011 | MYR | 1.0537 | 1.0537 | 1.0342 | 1.0342 | 1.0342 | -0.019 (-1.85%) | 1,613,145 |
| 13 Jun 2011 | MYR | 1.0602 | 1.0602 | 1.0472 | 1.0537 | 1.0537 | -0.006 (-0.61%) | 525,056 |
| 10 Jun 2011 | MYR | 1.0667 | 1.0667 | 1.0537 | 1.0602 | 1.0602 | 0.0 (0.0%) | 726,622 |
| 9 Jun 2011 | MYR | 1.0602 | 1.0732 | 1.0602 | 1.0602 | 1.0602 | 0.0 (0.0%) | 436,650 |
