| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2010 | MYR | 3.705 | 3.7275 | 3.6825 | 3.7125 | 3.7125 | +0.022 (+0.61%) | 518,798 |
| 22 Mar 2010 | MYR | 3.7125 | 3.72 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 573,198 |
| 19 Mar 2010 | MYR | 3.7425 | 3.7425 | 3.7125 | 3.72 | 3.72 | -0.037 (-1.00%) | 166,932 |
| 18 Mar 2010 | MYR | 3.81 | 3.81 | 3.7425 | 3.7575 | 3.7575 | -0.052 (-1.38%) | 432,665 |
| 17 Mar 2010 | MYR | 3.735 | 3.81 | 3.735 | 3.81 | 3.81 | +0.068 (+1.80%) | 106,133 |
| 16 Mar 2010 | MYR | 3.7275 | 3.7425 | 3.7125 | 3.7425 | 3.7425 | +0.068 (+1.84%) | 169,066 |
| 15 Mar 2010 | MYR | 3.765 | 3.7725 | 3.675 | 3.675 | 3.675 | -0.113 (-2.97%) | 645,998 |
| 12 Mar 2010 | MYR | 3.8325 | 3.84 | 3.765 | 3.7875 | 3.7875 | -0.037 (-0.98%) | 232,932 |
| 11 Mar 2010 | MYR | 3.915 | 3.915 | 3.7875 | 3.825 | 3.825 | -0.09 (-2.30%) | 578,798 |
| 10 Mar 2010 | MYR | 3.9675 | 3.9675 | 3.915 | 3.915 | 3.915 | -0.052 (-1.32%) | 377,332 |
| 9 Mar 2010 | MYR | 4.0275 | 4.0275 | 3.9525 | 3.9675 | 3.9675 | -0.068 (-1.67%) | 159,332 |
| 8 Mar 2010 | MYR | 4.0575 | 4.0575 | 3.9975 | 4.035 | 4.035 | 0.0 (0.0%) | 139,599 |
| 5 Mar 2010 | MYR | 4.05 | 4.05 | 3.9975 | 4.035 | 4.035 | +0.03 (+0.75%) | 118,799 |
| 4 Mar 2010 | MYR | 4.005 | 4.065 | 3.9675 | 4.005 | 4.005 | -0.015 (-0.37%) | 605,065 |
| 3 Mar 2010 | MYR | 4.02 | 4.02 | 4.005 | 4.02 | 4.02 | 0.0 (0.0%) | 213,599 |
| 2 Mar 2010 | MYR | 4.02 | 4.0575 | 4.0125 | 4.02 | 4.02 | +0.03 (+0.75%) | 215,999 |
| 1 Mar 2010 | MYR | 4.11 | 4.125 | 3.99 | 3.99 | 3.99 | -0.105 (-2.56%) | 1,400,796 |
| 25 Feb 2010 | MYR | 3.9825 | 4.095 | 3.9825 | 4.095 | 4.095 | +0.083 (+2.06%) | 1,569,462 |
| 24 Feb 2010 | MYR | 4.0725 | 4.0875 | 3.9525 | 4.0125 | 4.0125 | -0.037 (-0.93%) | 619,598 |
| 23 Feb 2010 | MYR | 4.02 | 4.0725 | 3.975 | 4.05 | 4.05 | +0.03 (+0.75%) | 886,531 |
| 22 Feb 2010 | MYR | 4.05 | 4.0875 | 4.0125 | 4.02 | 4.02 | -0.022 (-0.56%) | 566,398 |
| 19 Feb 2010 | MYR | 4.1475 | 4.1475 | 4.0125 | 4.0425 | 4.0425 | -0.105 (-2.53%) | 650,398 |
| 18 Feb 2010 | MYR | 4.1025 | 4.1625 | 4.0875 | 4.1475 | 4.1475 | +0.037 (+0.91%) | 917,597 |
| 17 Feb 2010 | MYR | 3.975 | 4.125 | 3.9 | 4.11 | 4.11 | +0.225 (+5.79%) | 672,798 |
| 12 Feb 2010 | MYR | 3.7725 | 3.975 | 3.7725 | 3.885 | 3.885 | +0.128 (+3.39%) | 1,434,663 |
| 11 Feb 2010 | MYR | 3.675 | 3.7575 | 3.675 | 3.7575 | 3.7575 | +0.083 (+2.24%) | 1,457,463 |
| 10 Feb 2010 | MYR | 3.6225 | 3.675 | 3.6225 | 3.675 | 3.675 | +0.052 (+1.45%) | 389,865 |
| 9 Feb 2010 | MYR | 3.6375 | 3.645 | 3.615 | 3.6225 | 3.6225 | -0.022 (-0.62%) | 462,665 |
| 8 Feb 2010 | MYR | 3.7275 | 3.7275 | 3.6375 | 3.645 | 3.645 | -0.03 (-0.82%) | 211,599 |
| 5 Feb 2010 | MYR | 3.735 | 3.735 | 3.6075 | 3.675 | 3.675 | -0.075 (-2%) | 489,598 |
