| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2011 | MYR | 3.5175 | 3.5325 | 3.5025 | 3.5025 | 3.5025 | +0.007 (+0.21%) | 139,866 |
| 26 Apr 2011 | MYR | 3.5325 | 3.54 | 3.48 | 3.495 | 3.495 | -0.045 (-1.27%) | 525,998 |
| 25 Apr 2011 | MYR | 3.555 | 3.5625 | 3.54 | 3.54 | 3.54 | -0.015 (-0.42%) | 154,266 |
| 22 Apr 2011 | MYR | 3.5325 | 3.555 | 3.5325 | 3.555 | 3.555 | 0.0 (0.0%) | 235,066 |
| 21 Apr 2011 | MYR | 3.555 | 3.555 | 3.525 | 3.555 | 3.555 | +0.015 (+0.42%) | 333,999 |
| 20 Apr 2011 | MYR | 3.555 | 3.585 | 3.5325 | 3.54 | 3.54 | +0.007 (+0.21%) | 207,732 |
| 19 Apr 2011 | MYR | 3.5475 | 3.5475 | 3.495 | 3.5325 | 3.5325 | -0.03 (-0.84%) | 449,465 |
| 18 Apr 2011 | MYR | 3.54 | 3.585 | 3.525 | 3.5625 | 3.5625 | +0.06 (+1.71%) | 372,932 |
| 15 Apr 2011 | MYR | 3.6 | 3.6 | 3.495 | 3.5025 | 3.5025 | -0.045 (-1.27%) | 1,226,796 |
| 14 Apr 2011 | MYR | 3.615 | 3.615 | 3.54 | 3.5475 | 3.5475 | -0.068 (-1.87%) | 305,332 |
| 13 Apr 2011 | MYR | 3.4875 | 3.6225 | 3.4875 | 3.615 | 3.615 | +0.12 (+3.43%) | 849,331 |
| 12 Apr 2011 | MYR | 3.5775 | 3.645 | 3.48 | 3.495 | 3.495 | -0.083 (-2.31%) | 1,503,196 |
| 11 Apr 2011 | MYR | 3.7275 | 3.7275 | 3.5775 | 3.5775 | 3.5775 | -0.158 (-4.22%) | 1,861,462 |
| 8 Apr 2011 | MYR | 3.78 | 3.78 | 3.7275 | 3.735 | 3.735 | -0.045 (-1.19%) | 1,250,930 |
| 7 Apr 2011 | MYR | 3.8475 | 3.8625 | 3.7575 | 3.78 | 3.78 | -0.045 (-1.18%) | 1,008,664 |
| 6 Apr 2011 | MYR | 3.7875 | 3.885 | 3.7875 | 3.825 | 3.825 | +0.075 (+2%) | 2,225,727 |
| 5 Apr 2011 | MYR | 3.7125 | 3.7875 | 3.6975 | 3.75 | 3.75 | +0.075 (+2.04%) | 2,495,460 |
| 4 Apr 2011 | MYR | 3.6975 | 3.72 | 3.6675 | 3.675 | 3.675 | +0.03 (+0.82%) | 2,745,059 |
| 1 Apr 2011 | MYR | 3.63 | 3.66 | 3.6 | 3.645 | 3.645 | +0.022 (+0.62%) | 880,397 |
| 31 Mar 2011 | MYR | 3.66 | 3.66 | 3.6075 | 3.6225 | 3.6225 | 0.0 (0.0%) | 314,799 |
| 30 Mar 2011 | MYR | 3.645 | 3.6675 | 3.6225 | 3.6225 | 3.6225 | -0.022 (-0.62%) | 677,598 |
| 29 Mar 2011 | MYR | 3.645 | 3.675 | 3.6375 | 3.645 | 3.645 | 0.0 (0.0%) | 535,865 |
| 28 Mar 2011 | MYR | 3.645 | 3.7425 | 3.645 | 3.645 | 3.645 | 0.0 (0.0%) | 1,623,195 |
| 25 Mar 2011 | MYR | 3.6225 | 3.675 | 3.6225 | 3.645 | 3.645 | +0.037 (+1.04%) | 946,664 |
| 24 Mar 2011 | MYR | 3.63 | 3.63 | 3.6075 | 3.6075 | 3.6075 | -0.022 (-0.62%) | 360,265 |
| 23 Mar 2011 | MYR | 3.6375 | 3.6525 | 3.6225 | 3.63 | 3.63 | +0.015 (+0.41%) | 642,798 |
| 22 Mar 2011 | MYR | 3.6525 | 3.6975 | 3.6 | 3.615 | 3.615 | +0.015 (+0.42%) | 1,611,729 |
| 21 Mar 2011 | MYR | 3.48 | 3.6525 | 3.48 | 3.6 | 3.6 | +0.15 (+4.35%) | 2,439,193 |
| 18 Mar 2011 | MYR | 3.435 | 3.45 | 3.4125 | 3.45 | 3.45 | +0.045 (+1.32%) | 653,465 |
| 17 Mar 2011 | MYR | 3.435 | 3.435 | 3.3825 | 3.405 | 3.405 | -0.045 (-1.30%) | 226,532 |
