| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2011 | MYR | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 239,200 |
| 21 Jul 2011 | MYR | 3.32 | 3.35 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 207,100 |
| 20 Jul 2011 | MYR | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | +0.06 (+1.84%) | 153,400 |
| 19 Jul 2011 | MYR | 3.3 | 3.32 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 565,600 |
| 18 Jul 2011 | MYR | 3.39 | 3.4 | 3.33 | 3.33 | 3.33 | -0.06 (-1.77%) | 455,200 |
| 15 Jul 2011 | MYR | 3.44 | 3.46 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 444,100 |
| 14 Jul 2011 | MYR | 3.34 | 3.43 | 3.33 | 3.42 | 3.42 | +0.911 (+36.32%) | 168,600 |
| 14 Jul 2011 |
|
|||||||
| 13 Jul 2011 | MYR | 3.345 | 3.3675 | 3.3375 | 3.345 | 3.345 | +0.022 (+0.68%) | 490,798 |
| 12 Jul 2011 | MYR | 3.3825 | 3.3825 | 3.3075 | 3.3225 | 3.3225 | -0.06 (-1.77%) | 671,331 |
| 11 Jul 2011 | MYR | 3.4125 | 3.4125 | 3.375 | 3.3825 | 3.3825 | -0.015 (-0.44%) | 455,865 |
| 8 Jul 2011 | MYR | 3.405 | 3.4275 | 3.39 | 3.3975 | 3.3975 | 0.0 (0.0%) | 439,598 |
| 7 Jul 2011 | MYR | 3.405 | 3.4125 | 3.39 | 3.3975 | 3.3975 | -0.007 (-0.22%) | 1,267,063 |
| 6 Jul 2011 | MYR | 3.42 | 3.42 | 3.3975 | 3.405 | 3.405 | 0.0 (0.0%) | 772,398 |
| 5 Jul 2011 | MYR | 3.375 | 3.42 | 3.375 | 3.405 | 3.405 | +0.052 (+1.57%) | 1,614,662 |
| 4 Jul 2011 | MYR | 3.3675 | 3.3675 | 3.345 | 3.3525 | 3.3525 | 0.0 (0.0%) | 417,998 |
| 1 Jul 2011 | MYR | 3.375 | 3.375 | 3.345 | 3.3525 | 3.3525 | -0.015 (-0.45%) | 4,645,188 |
| 30 Jun 2011 | MYR | 3.375 | 3.375 | 3.36 | 3.3675 | 3.3675 | -0.007 (-0.22%) | 157,332 |
| 29 Jun 2011 | MYR | 3.3825 | 3.3825 | 3.3525 | 3.375 | 3.375 | 0.0 (0.0%) | 331,599 |
| 28 Jun 2011 | MYR | 3.3825 | 3.39 | 3.3675 | 3.375 | 3.375 | -0.007 (-0.22%) | 444,265 |
| 27 Jun 2011 | MYR | 3.3825 | 3.39 | 3.3825 | 3.3825 | 3.3825 | 0.0 (0.0%) | 308,665 |
| 24 Jun 2011 | MYR | 3.3975 | 3.4125 | 3.3825 | 3.3825 | 3.3825 | 0.0 (0.0%) | 742,531 |
| 23 Jun 2011 | MYR | 3.3975 | 3.435 | 3.3825 | 3.3825 | 3.3825 | 0.0 (0.0%) | 931,597 |
| 22 Jun 2011 | MYR | 3.39 | 3.3975 | 3.375 | 3.3825 | 3.3825 | +0.007 (+0.22%) | 833,997 |
| 21 Jun 2011 | MYR | 3.375 | 3.39 | 3.36 | 3.375 | 3.375 | -0.007 (-0.22%) | 392,399 |
| 20 Jun 2011 | MYR | 3.405 | 3.465 | 3.375 | 3.3825 | 3.3825 | -0.037 (-1.10%) | 1,329,463 |
| 17 Jun 2011 | MYR | 3.3825 | 3.42 | 3.36 | 3.42 | 3.42 | +0.083 (+2.47%) | 694,798 |
| 16 Jun 2011 | MYR | 3.3675 | 3.375 | 3.3375 | 3.3375 | 3.3375 | -0.037 (-1.11%) | 766,398 |
| 15 Jun 2011 | MYR | 3.375 | 3.405 | 3.375 | 3.375 | 3.375 | +0.022 (+0.67%) | 365,465 |
| 14 Jun 2011 | MYR | 3.42 | 3.42 | 3.345 | 3.3525 | 3.3525 | -0.052 (-1.54%) | 1,362,929 |
| 13 Jun 2011 | MYR | 3.45 | 3.495 | 3.405 | 3.405 | 3.405 | -0.037 (-1.09%) | 259,599 |
