| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | MYR | 6.17 | 6.2 | 6.14 | 6.17 | 6.17 | 0.0 (0.0%) | 6,518,900 |
| 1 Dec 2011 | MYR | 6.11 | 6.27 | 6.11 | 6.17 | 6.17 | +0.18 (+3.01%) | 12,496,400 |
| 30 Nov 2011 | MYR | 5.91 | 5.99 | 5.91 | 5.99 | 5.99 | +0.09 (+1.53%) | 5,978,100 |
| 29 Nov 2011 | MYR | 5.99 | 6 | 5.89 | 5.9 | 5.9 | -0.01 (-0.17%) | 11,347,400 |
| 25 Nov 2011 | MYR | 5.91 | 5.94 | 5.89 | 5.91 | 5.91 | -0.01 (-0.17%) | 4,617,500 |
| 24 Nov 2011 | MYR | 5.9 | 5.93 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 7,199,100 |
| 23 Nov 2011 | MYR | 5.95 | 5.96 | 5.8 | 5.93 | 5.93 | -0.01 (-0.17%) | 13,876,300 |
| 22 Nov 2011 | MYR | 5.95 | 6.01 | 5.92 | 5.94 | 5.94 | -0.04 (-0.67%) | 9,115,000 |
| 21 Nov 2011 | MYR | 6.14 | 6.14 | 5.97 | 5.98 | 5.98 | -0.19 (-3.08%) | 6,670,500 |
| 18 Nov 2011 | MYR | 6.24 | 6.24 | 6.15 | 6.17 | 6.17 | -0.08 (-1.28%) | 5,183,300 |
| 17 Nov 2011 | MYR | 6.18 | 6.27 | 6.13 | 6.25 | 6.25 | +0.04 (+0.64%) | 4,206,400 |
| 16 Nov 2011 | MYR | 6.39 | 6.4 | 6.16 | 6.21 | 6.21 | -0.19 (-2.97%) | 9,016,700 |
| 15 Nov 2011 | MYR | 6.45 | 6.45 | 6.3 | 6.4 | 6.4 | -0.04 (-0.62%) | 4,366,200 |
| 14 Nov 2011 | MYR | 6.48 | 6.48 | 6.42 | 6.44 | 6.44 | +0.05 (+0.78%) | 9,072,600 |
| 11 Nov 2011 | MYR | 6.4 | 6.41 | 6.37 | 6.39 | 6.39 | 0.0 (0.0%) | 3,839,500 |
| 10 Nov 2011 | MYR | 6.35 | 6.42 | 6.29 | 6.39 | 6.39 | -0.09 (-1.39%) | 8,680,900 |
| 9 Nov 2011 | MYR | 6.43 | 6.5 | 6.42 | 6.48 | 6.48 | +0.07 (+1.09%) | 6,518,600 |
| 8 Nov 2011 | MYR | 6.33 | 6.41 | 6.31 | 6.41 | 6.41 | +0.1 (+1.58%) | 6,267,100 |
| 4 Nov 2011 | MYR | 6.29 | 6.37 | 6.28 | 6.31 | 6.31 | +0.07 (+1.12%) | 7,087,400 |
| 3 Nov 2011 | MYR | 6.23 | 6.25 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 6,237,200 |
| 2 Nov 2011 | MYR | 6.21 | 6.29 | 6.17 | 6.24 | 6.24 | -0.13 (-2.04%) | 16,062,900 |
| 1 Nov 2011 | MYR | 6.4 | 6.4 | 6.28 | 6.37 | 6.37 | -0.08 (-1.24%) | 8,400,400 |
| 31 Oct 2011 | MYR | 6.43 | 6.45 | 6.36 | 6.45 | 6.45 | +0.04 (+0.62%) | 5,813,600 |
| 28 Oct 2011 | MYR | 6.39 | 6.45 | 6.37 | 6.41 | 6.41 | +0.1 (+1.58%) | 10,439,500 |
| 27 Oct 2011 | MYR | 6.19 | 6.38 | 6.15 | 6.31 | 6.31 | +0.12 (+1.94%) | 14,693,700 |
| 25 Oct 2011 | MYR | 6.18 | 6.2 | 6.12 | 6.19 | 6.19 | +0.03 (+0.49%) | 2,701,000 |
| 24 Oct 2011 | MYR | 6.1 | 6.17 | 6.1 | 6.16 | 6.16 | +0.15 (+2.50%) | 7,364,600 |
| 21 Oct 2011 | MYR | 6.07 | 6.07 | 5.98 | 6.01 | 6.01 | -0.03 (-0.50%) | 6,182,200 |
| 20 Oct 2011 | MYR | 6.07 | 6.1 | 6.01 | 6.04 | 6.04 | -0.08 (-1.31%) | 5,411,100 |
| 19 Oct 2011 | MYR | 6.03 | 6.12 | 6.02 | 6.12 | 6.12 | +0.16 (+2.68%) | 7,239,500 |
