| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2010 | MYR | 2.84 | 2.85 | 2.67 | 2.68 | 2.68 | -0.14 (-4.96%) | 1,911,200 |
| 2 Nov 2010 | MYR | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -0.08 (-2.76%) | 1,193,600 |
| 1 Nov 2010 | MYR | 2.92 | 2.95 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,211,200 |
| 29 Oct 2010 | MYR | 2.88 | 2.94 | 2.86 | 2.89 | 2.89 | +0.04 (+1.40%) | 2,760,000 |
| 28 Oct 2010 | MYR | 3.03 | 3.05 | 2.85 | 2.85 | 2.85 | -0.16 (-5.32%) | 3,142,700 |
| 27 Oct 2010 | MYR | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -0.1 (-3.22%) | 1,943,400 |
| 26 Oct 2010 | MYR | 3.2 | 3.22 | 3.09 | 3.11 | 3.11 | -0.06 (-1.89%) | 1,166,800 |
| 25 Oct 2010 | MYR | 3.2 | 3.26 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 727,100 |
| 22 Oct 2010 | MYR | 3.26 | 3.27 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 507,900 |
| 21 Oct 2010 | MYR | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.08 (-2.42%) | 702,900 |
| 20 Oct 2010 | MYR | 3.34 | 3.35 | 3.25 | 3.31 | 3.31 | -0.03 (-0.90%) | 1,244,800 |
| 19 Oct 2010 | MYR | 3.22 | 3.39 | 3.2 | 3.34 | 3.34 | +0.16 (+5.03%) | 1,514,600 |
| 18 Oct 2010 | MYR | 3.23 | 3.26 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 395,200 |
| 15 Oct 2010 | MYR | 3.3 | 3.33 | 3.23 | 3.25 | 3.25 | -0.08 (-2.40%) | 451,600 |
| 14 Oct 2010 | MYR | 3.38 | 3.41 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 668,800 |
| 13 Oct 2010 | MYR | 3.38 | 3.45 | 3.27 | 3.41 | 3.41 | +0.04 (+1.19%) | 1,534,100 |
| 12 Oct 2010 | MYR | 3.41 | 3.49 | 3.36 | 3.37 | 3.37 | -0.07 (-2.03%) | 988,200 |
| 11 Oct 2010 | MYR | 3.19 | 3.44 | 3.19 | 3.44 | 3.44 | +0.26 (+8.18%) | 1,339,100 |
| 8 Oct 2010 | MYR | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 415,600 |
| 7 Oct 2010 | MYR | 3.17 | 3.18 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 98,100 |
| 6 Oct 2010 | MYR | 3.12 | 3.24 | 3.05 | 3.15 | 3.15 | -0.06 (-1.87%) | 808,200 |
| 5 Oct 2010 | MYR | 3.31 | 3.31 | 3.16 | 3.21 | 3.21 | -0.1 (-3.02%) | 271,700 |
| 4 Oct 2010 | MYR | 3.3 | 3.38 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 550,500 |
| 1 Oct 2010 | MYR | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 714,900 |
| 30 Sep 2010 | MYR | 3.26 | 3.43 | 3.26 | 3.33 | 3.33 | +0.08 (+2.46%) | 2,306,000 |
| 29 Sep 2010 | MYR | 3.03 | 3.28 | 3 | 3.25 | 3.25 | +0.22 (+7.26%) | 6,334,600 |
| 28 Sep 2010 | MYR | 3.06 | 3.1 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 1,102,200 |
| 27 Sep 2010 | MYR | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | +0.05 (+1.67%) | 2,823,600 |
| 24 Sep 2010 | MYR | 2.93 | 3.05 | 2.86 | 3 | 3 | +0.04 (+1.35%) | 4,253,600 |
| 23 Sep 2010 | MYR | 3.19 | 3.19 | 2.8 | 2.96 | 2.96 | -0.23 (-7.21%) | 2,527,500 |
