| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2010 | MYR | 32 | 32 | 31.8 | 31.8 | 31.8 | -0.6 (-1.85%) | 12,447 |
| 25 Nov 2010 | MYR | 32 | 32.4 | 31.8 | 32.4 | 32.4 | +0.2 (+0.62%) | 8,752 |
| 24 Nov 2010 | MYR | 31.2 | 32.2 | 31.2 | 32.2 | 32.2 | +0.8 (+2.55%) | 35,042 |
| 23 Nov 2010 | MYR | 31.8 | 32.2 | 31.2 | 31.4 | 31.4 | -0.4 (-1.26%) | 34,775 |
| 22 Nov 2010 | MYR | 33 | 33 | 31.8 | 31.8 | 31.8 | -1.4 (-4.22%) | 20,000 |
| 19 Nov 2010 | MYR | 33 | 33.2 | 32.8 | 33.2 | 33.2 | +0.6 (+1.84%) | 12,112 |
| 18 Nov 2010 | MYR | 33.2 | 33.2 | 32.4 | 32.6 | 32.6 | 0.0 (0.0%) | 8,437 |
| 16 Nov 2010 | MYR | 33.2 | 33.8 | 32.6 | 32.6 | 32.6 | -0.4 (-1.21%) | 28,005 |
| 15 Nov 2010 | MYR | 34 | 34.6 | 32.6 | 33 | 33 | -1.4 (-4.07%) | 18,927 |
| 12 Nov 2010 | MYR | 35.2 | 35.6 | 34.2 | 34.4 | 34.4 | -1.6 (-4.44%) | 41,547 |
| 11 Nov 2010 | MYR | 36 | 36.2 | 35.2 | 36 | 36 | -0.2 (-0.55%) | 27,287 |
| 10 Nov 2010 | MYR | 36.6 | 37.4 | 36 | 36.2 | 36.2 | -0.2 (-0.55%) | 49,312 |
| 9 Nov 2010 | MYR | 35.4 | 36.8 | 35.4 | 36.4 | 36.4 | +0.6 (+1.68%) | 32,055 |
| 8 Nov 2010 | MYR | 36.6 | 37 | 35.6 | 35.8 | 35.8 | -0.8 (-2.19%) | 33,717 |
| 4 Nov 2010 | MYR | 37.4 | 37.4 | 36.4 | 36.6 | 36.6 | -0.8 (-2.14%) | 48,525 |
| 3 Nov 2010 | MYR | 37.4 | 38.6 | 37.2 | 37.4 | 37.4 | +0.2 (+0.54%) | 100,967 |
| 2 Nov 2010 | MYR | 37.4 | 37.6 | 36.8 | 37.2 | 37.2 | -0.2 (-0.53%) | 35,507 |
| 1 Nov 2010 | MYR | 38 | 38.2 | 37.2 | 37.4 | 37.4 | -0.4 (-1.06%) | 44,467 |
| 29 Oct 2010 | MYR | 35 | 38.8 | 34.4 | 37.8 | 37.8 | +0.8 (+2.16%) | 234,577 |
| 28 Oct 2010 | MYR | 35 | 37.6 | 34.4 | 37 | 37 | +2.2 (+6.32%) | 189,042 |
| 27 Oct 2010 | MYR | 35 | 35.8 | 34.4 | 34.8 | 34.8 | +0.2 (+0.58%) | 106,862 |
| 26 Oct 2010 | MYR | 33.2 | 36 | 33 | 34.6 | 34.6 | +1.6 (+4.85%) | 260,402 |
| 25 Oct 2010 | MYR | 32.8 | 33.6 | 32.2 | 33 | 33 | +0.8 (+2.48%) | 49,970 |
| 22 Oct 2010 | MYR | 31.2 | 34.2 | 31 | 32.2 | 32.2 | +1 (+3.21%) | 316,797 |
| 21 Oct 2010 | MYR | 31 | 31.2 | 30.8 | 31.2 | 31.2 | +0.2 (+0.65%) | 34,680 |
| 20 Oct 2010 | MYR | 31 | 31.2 | 30.6 | 31 | 31 | 0.0 (0.0%) | 21,075 |
| 19 Oct 2010 | MYR | 31.4 | 31.8 | 31 | 31 | 31 | -0.4 (-1.27%) | 25,630 |
| 18 Oct 2010 | MYR | 31 | 33 | 31 | 31.4 | 31.4 | 0.0 (0.0%) | 436,770 |
