| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2010 | MYR | 3.9 | 3.9075 | 3.795 | 3.9 | 3.9 | +0.037 (+0.97%) | 1,489,729 |
| 2 Aug 2010 | MYR | 3.9075 | 3.915 | 3.855 | 3.8625 | 3.8625 | -0.045 (-1.15%) | 1,544,929 |
| 30 Jul 2010 | MYR | 3.9375 | 3.9675 | 3.9075 | 3.9075 | 3.9075 | 0.0 (0.0%) | 1,164,663 |
| 29 Jul 2010 | MYR | 3.84 | 3.9675 | 3.81 | 3.9075 | 3.9075 | +0.09 (+2.36%) | 3,598,257 |
| 28 Jul 2010 | MYR | 4.1775 | 4.185 | 3.8175 | 3.8175 | 3.8175 | -0.36 (-8.62%) | 3,254,391 |
| 27 Jul 2010 | MYR | 4.29 | 4.29 | 4.1625 | 4.1775 | 4.1775 | -0.09 (-2.11%) | 463,998 |
| 26 Jul 2010 | MYR | 4.3125 | 4.365 | 4.1775 | 4.2675 | 4.2675 | -0.142 (-3.23%) | 3,713,324 |
| 23 Jul 2010 | MYR | 4.5 | 4.5375 | 4.3725 | 4.41 | 4.41 | -0.045 (-1.01%) | 2,000,528 |
| 22 Jul 2010 | MYR | 4.2975 | 4.575 | 4.1625 | 4.455 | 4.455 | +0.172 (+4.03%) | 4,462,788 |
| 21 Jul 2010 | MYR | 3.8925 | 4.3575 | 3.8775 | 4.2825 | 4.2825 | +0.412 (+10.66%) | 2,797,193 |
| 20 Jul 2010 | MYR | 3.81 | 3.8775 | 3.81 | 3.87 | 3.87 | +0.083 (+2.18%) | 951,730 |
| 19 Jul 2010 | MYR | 3.825 | 3.825 | 3.7875 | 3.7875 | 3.7875 | -0.037 (-0.98%) | 578,265 |
| 16 Jul 2010 | MYR | 3.81 | 3.825 | 3.8025 | 3.825 | 3.825 | 0.0 (0.0%) | 591,331 |
| 15 Jul 2010 | MYR | 3.825 | 3.825 | 3.795 | 3.825 | 3.825 | +0.022 (+0.59%) | 680,264 |
| 14 Jul 2010 | MYR | 3.8025 | 3.81 | 3.7725 | 3.8025 | 3.8025 | +0.037 (+1.00%) | 795,331 |
| 13 Jul 2010 | MYR | 3.765 | 3.7875 | 3.75 | 3.765 | 3.765 | -0.022 (-0.59%) | 681,331 |
| 12 Jul 2010 | MYR | 3.7875 | 3.7875 | 3.7725 | 3.7875 | 3.7875 | +0.007 (+0.20%) | 699,598 |
| 9 Jul 2010 | MYR | 3.8025 | 3.8025 | 3.78 | 3.78 | 3.78 | +0.022 (+0.60%) | 352,532 |
| 8 Jul 2010 | MYR | 3.78 | 3.78 | 3.7575 | 3.7575 | 3.7575 | +0.007 (+0.20%) | 709,598 |
| 7 Jul 2010 | MYR | 3.78 | 3.78 | 3.735 | 3.75 | 3.75 | -0.007 (-0.20%) | 727,464 |
| 6 Jul 2010 | MYR | 3.78 | 3.78 | 3.675 | 3.7575 | 3.7575 | +0.037 (+1.01%) | 149,866 |
| 5 Jul 2010 | MYR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.06 (-1.59%) | 26,666 |
| 2 Jul 2010 | MYR | 3.7575 | 3.78 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 70,799 |
| 1 Jul 2010 | MYR | 3.7725 | 3.7875 | 3.7725 | 3.78 | 3.78 | +0.015 (+0.40%) | 457,065 |
| 30 Jun 2010 | MYR | 3.765 | 3.78 | 3.75 | 3.765 | 3.765 | -0.007 (-0.20%) | 729,064 |
| 29 Jun 2010 | MYR | 3.7875 | 3.795 | 3.7725 | 3.7725 | 3.7725 | -0.015 (-0.40%) | 722,931 |
| 28 Jun 2010 | MYR | 3.7875 | 3.7875 | 3.78 | 3.7875 | 3.7875 | -0.03 (-0.79%) | 537,598 |
| 25 Jun 2010 | MYR | 3.8625 | 3.8625 | 3.8175 | 3.8175 | 3.8175 | -0.015 (-0.39%) | 1,064,930 |
| 24 Jun 2010 | MYR | 3.825 | 3.8625 | 3.825 | 3.8325 | 3.8325 | +0.007 (+0.20%) | 1,452,663 |
| 23 Jun 2010 | MYR | 3.8475 | 3.8475 | 3.765 | 3.825 | 3.825 | -0.022 (-0.58%) | 707,998 |
