| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2011 | MYR | 1.1902 | 1.1968 | 1.1512 | 1.1642 | 1.1642 | -0.019 (-1.65%) | 4,616,805 |
| 24 Jan 2011 | MYR | 1.1968 | 1.2033 | 1.1707 | 1.1837 | 1.1837 | 0.0 (0.0%) | 2,528,265 |
| 21 Jan 2011 | MYR | 1.1902 | 1.2228 | 1.1772 | 1.1837 | 1.1837 | -0.006 (-0.55%) | 7,907,977 |
| 19 Jan 2011 | MYR | 1.2293 | 1.2358 | 1.1902 | 1.1902 | 1.1902 | -0.039 (-3.18%) | 7,412,595 |
| 18 Jan 2011 | MYR | 1.2553 | 1.2618 | 1.2228 | 1.2293 | 1.2293 | -0.033 (-2.58%) | 10,377,817 |
| 17 Jan 2011 | MYR | 1.2943 | 1.2943 | 1.2618 | 1.2618 | 1.2618 | -0.026 (-2.02%) | 4,662,007 |
| 14 Jan 2011 | MYR | 1.3203 | 1.3203 | 1.2748 | 1.2878 | 1.2878 | -0.019 (-1.49%) | 5,116,646 |
| 13 Jan 2011 | MYR | 1.3073 | 1.3333 | 1.2943 | 1.3073 | 1.3073 | +0.013 (+1.00%) | 9,291,266 |
| 12 Jan 2011 | MYR | 1.3008 | 1.3398 | 1.2943 | 1.2943 | 1.2943 | 0.0 (0.0%) | 12,120,573 |
| 11 Jan 2011 | MYR | 1.3203 | 1.3333 | 1.2878 | 1.2943 | 1.2943 | -0.019 (-1.48%) | 7,464,101 |
| 10 Jan 2011 | MYR | 1.3528 | 1.3528 | 1.3138 | 1.3138 | 1.3138 | -0.039 (-2.88%) | 8,095,398 |
| 7 Jan 2011 | MYR | 1.4049 | 1.4244 | 1.3463 | 1.3528 | 1.3528 | -0.046 (-3.26%) | 16,373,298 |
| 6 Jan 2011 | MYR | 1.3528 | 1.4179 | 1.3463 | 1.3984 | 1.3984 | +0.065 (+4.88%) | 29,556,438 |
| 5 Jan 2011 | MYR | 1.3268 | 1.3398 | 1.3073 | 1.3333 | 1.3333 | +0.013 (+0.98%) | 7,702,260 |
| 4 Jan 2011 | MYR | 1.3398 | 1.3463 | 1.3138 | 1.3203 | 1.3203 | -0.006 (-0.49%) | 6,713,340 |
| 3 Jan 2011 | MYR | 1.2878 | 1.3528 | 1.2813 | 1.3268 | 1.3268 | +0.045 (+3.55%) | 6,637,848 |
| 31 Dec 2010 | MYR | 1.2813 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | 0.0 (0.0%) | 0 |
| 30 Dec 2010 | MYR | 1.3203 | 1.3203 | 1.2813 | 1.2813 | 1.2813 | -0.033 (-2.47%) | 4,677,690 |
| 29 Dec 2010 | MYR | 1.3138 | 1.3203 | 1.3073 | 1.3138 | 1.3138 | +0.006 (+0.50%) | 1,829,625 |
| 28 Dec 2010 | MYR | 1.3073 | 1.3333 | 1.3073 | 1.3073 | 1.3073 | 0.0 (0.0%) | 1,761,975 |
| 27 Dec 2010 | MYR | 1.3268 | 1.3268 | 1.3008 | 1.3073 | 1.3073 | -0.019 (-1.47%) | 1,886,820 |
| 24 Dec 2010 | MYR | 1.3138 | 1.3528 | 1.3138 | 1.3268 | 1.3268 | +0.006 (+0.49%) | 2,376,513 |
| 23 Dec 2010 | MYR | 1.3528 | 1.3528 | 1.3203 | 1.3203 | 1.3203 | -0.026 (-1.93%) | 3,327,611 |
| 22 Dec 2010 | MYR | 1.3659 | 1.3789 | 1.3463 | 1.3463 | 1.3463 | -0.02 (-1.43%) | 4,638,330 |
| 21 Dec 2010 | MYR | 1.3659 | 1.3854 | 1.3659 | 1.3659 | 1.3659 | +0.006 (+0.48%) | 4,184,306 |
| 20 Dec 2010 | MYR | 1.4114 | 1.4179 | 1.3398 | 1.3594 | 1.3594 | -0.065 (-4.56%) | 10,121,977 |
| 17 Dec 2010 | MYR | 1.3919 | 1.4504 | 1.3789 | 1.4244 | 1.4244 | +0.033 (+2.33%) | 25,040,493 |
| 16 Dec 2010 | MYR | 1.3594 | 1.3984 | 1.3398 | 1.3919 | 1.3919 | +0.026 (+1.90%) | 16,684,642 |
| 15 Dec 2010 | MYR | 1.3203 | 1.3659 | 1.3073 | 1.3659 | 1.3659 | +0.065 (+5.00%) | 27,756,795 |
| 14 Dec 2010 | MYR | 1.2683 | 1.3008 | 1.2618 | 1.3008 | 1.3008 | +0.033 (+2.56%) | 8,613,075 |
