| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2011 | MYR | 3.4575 | 3.48 | 3.4275 | 3.45 | 3.45 | 0.0 (0.0%) | 944,264 |
| 15 Mar 2011 | MYR | 3.45 | 3.495 | 3.3375 | 3.45 | 3.45 | +0.015 (+0.44%) | 2,116,661 |
| 14 Mar 2011 | MYR | 3.4425 | 3.5025 | 3.4275 | 3.435 | 3.435 | -0.03 (-0.87%) | 911,464 |
| 11 Mar 2011 | MYR | 3.5625 | 3.5625 | 3.4575 | 3.465 | 3.465 | -0.105 (-2.94%) | 649,731 |
| 10 Mar 2011 | MYR | 3.6825 | 3.6825 | 3.5625 | 3.57 | 3.57 | -0.068 (-1.86%) | 757,998 |
| 9 Mar 2011 | MYR | 3.6 | 3.705 | 3.6 | 3.6375 | 3.6375 | +0.113 (+3.19%) | 3,772,123 |
| 8 Mar 2011 | MYR | 3.435 | 3.57 | 3.315 | 3.525 | 3.525 | +0.09 (+2.62%) | 2,301,460 |
| 7 Mar 2011 | MYR | 3.495 | 3.51 | 3.42 | 3.435 | 3.435 | -0.113 (-3.17%) | 927,997 |
| 4 Mar 2011 | MYR | 3.5325 | 3.6225 | 3.5325 | 3.5475 | 3.5475 | +0.022 (+0.64%) | 329,599 |
| 3 Mar 2011 | MYR | 3.51 | 3.525 | 3.4875 | 3.525 | 3.525 | +0.015 (+0.43%) | 313,332 |
| 2 Mar 2011 | MYR | 3.54 | 3.57 | 3.465 | 3.51 | 3.51 | -0.09 (-2.50%) | 675,464 |
| 1 Mar 2011 | MYR | 3.6075 | 3.6525 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 549,598 |
| 28 Feb 2011 | MYR | 3.615 | 3.6675 | 3.525 | 3.6 | 3.6 | 0.0 (0.0%) | 855,597 |
| 25 Feb 2011 | MYR | 3.51 | 3.615 | 3.51 | 3.6 | 3.6 | +0.09 (+2.56%) | 1,307,196 |
| 24 Feb 2011 | MYR | 3.645 | 3.645 | 3.51 | 3.51 | 3.51 | -0.142 (-3.90%) | 1,705,329 |
| 23 Feb 2011 | MYR | 3.63 | 3.69 | 3.5625 | 3.6525 | 3.6525 | +0.007 (+0.21%) | 978,930 |
| 22 Feb 2011 | MYR | 3.7875 | 3.7875 | 3.6375 | 3.645 | 3.645 | -0.158 (-4.14%) | 1,578,796 |
| 21 Feb 2011 | MYR | 3.87 | 3.9 | 3.795 | 3.8025 | 3.8025 | -0.037 (-0.98%) | 1,639,062 |
| 18 Feb 2011 | MYR | 3.765 | 3.9 | 3.7575 | 3.84 | 3.84 | +0.105 (+2.81%) | 1,935,595 |
| 17 Feb 2011 | MYR | 3.69 | 3.765 | 3.69 | 3.735 | 3.735 | +0.052 (+1.43%) | 604,798 |
| 16 Feb 2011 | MYR | 3.735 | 3.7425 | 3.6825 | 3.6825 | 3.6825 | -0.06 (-1.60%) | 662,531 |
| 14 Feb 2011 | MYR | 3.7575 | 3.765 | 3.735 | 3.7425 | 3.7425 | 0.0 (0.0%) | 1,075,730 |
| 11 Feb 2011 | MYR | 3.825 | 3.825 | 3.7425 | 3.7425 | 3.7425 | -0.12 (-3.11%) | 825,597 |
| 10 Feb 2011 | MYR | 3.8475 | 3.885 | 3.84 | 3.8625 | 3.8625 | 0.0 (0.0%) | 919,597 |
| 9 Feb 2011 | MYR | 3.9 | 3.9375 | 3.8625 | 3.8625 | 3.8625 | -0.037 (-0.96%) | 133,333 |
| 8 Feb 2011 | MYR | 3.975 | 3.99 | 3.8925 | 3.9 | 3.9 | -0.045 (-1.14%) | 275,199 |
| 7 Feb 2011 | MYR | 4.005 | 4.08 | 3.9375 | 3.945 | 3.945 | -0.015 (-0.38%) | 709,198 |
| 2 Feb 2011 | MYR | 3.9 | 3.975 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 212,799 |
| 31 Jan 2011 | MYR | 3.93 | 3.945 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 1,297,463 |
| 28 Jan 2011 | MYR | 3.8775 | 3.975 | 3.855 | 3.93 | 3.93 | +0.06 (+1.55%) | 3,016,392 |
