| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2011 | MYR | 6.05 | 6.06 | 5.96 | 5.96 | 5.96 | -0.18 (-2.93%) | 11,389,400 |
| 17 Oct 2011 | MYR | 5.97 | 6.14 | 5.97 | 6.14 | 6.14 | +0.22 (+3.72%) | 10,373,500 |
| 14 Oct 2011 | MYR | 5.91 | 5.96 | 5.87 | 5.92 | 5.92 | -0.01 (-0.17%) | 5,988,800 |
| 13 Oct 2011 | MYR | 5.92 | 5.98 | 5.89 | 5.93 | 5.93 | +0.13 (+2.24%) | 11,888,900 |
| 12 Oct 2011 | MYR | 5.7 | 5.8 | 5.63 | 5.8 | 5.8 | +0.11 (+1.93%) | 5,449,000 |
| 11 Oct 2011 | MYR | 5.67 | 5.75 | 5.62 | 5.69 | 5.69 | +0.09 (+1.61%) | 10,010,100 |
| 10 Oct 2011 | MYR | 5.63 | 5.64 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,269,000 |
| 7 Oct 2011 | MYR | 5.72 | 5.74 | 5.57 | 5.63 | 5.63 | -0.03 (-0.53%) | 11,140,800 |
| 6 Oct 2011 | MYR | 5.54 | 5.69 | 5.54 | 5.66 | 5.66 | +0.13 (+2.35%) | 20,677,500 |
| 5 Oct 2011 | MYR | 5.41 | 5.55 | 5.41 | 5.53 | 5.53 | +0.13 (+2.41%) | 8,373,000 |
| 4 Oct 2011 | MYR | 5.4 | 5.5 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 5,521,400 |
| 3 Oct 2011 | MYR | 5.47 | 5.5 | 5.38 | 5.48 | 5.48 | -0.08 (-1.44%) | 9,785,800 |
| 30 Sep 2011 | MYR | 5.58 | 5.72 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 13,092,200 |
| 29 Sep 2011 | MYR | 5.42 | 5.58 | 5.39 | 5.55 | 5.55 | +0.07 (+1.28%) | 11,946,500 |
| 28 Sep 2011 | MYR | 5.59 | 5.59 | 5.42 | 5.48 | 5.48 | -0.07 (-1.26%) | 17,660,500 |
| 27 Sep 2011 | MYR | 5.4 | 5.57 | 5.38 | 5.55 | 5.55 | +0.24 (+4.52%) | 19,369,400 |
| 26 Sep 2011 | MYR | 5.42 | 5.45 | 5.23 | 5.31 | 5.31 | -0.15 (-2.75%) | 18,524,500 |
| 23 Sep 2011 | MYR | 5.43 | 5.54 | 5.34 | 5.46 | 5.46 | -0.08 (-1.44%) | 20,053,400 |
| 22 Sep 2011 | MYR | 5.75 | 5.76 | 5.52 | 5.54 | 5.54 | -0.27 (-4.65%) | 28,048,400 |
| 21 Sep 2011 | MYR | 5.82 | 5.85 | 5.77 | 5.81 | 5.81 | +0.03 (+0.52%) | 12,772,200 |
| 20 Sep 2011 | MYR | 6.01 | 6.01 | 5.74 | 5.78 | 5.78 | -0.38 (-6.17%) | 35,413,300 |
| 15 Sep 2011 | MYR | 6.29 | 6.29 | 6.16 | 6.16 | 6.16 | -0.09 (-1.44%) | 11,550,600 |
| 14 Sep 2011 | MYR | 6.28 | 6.3 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 3,138,300 |
| 13 Sep 2011 | MYR | 6.25 | 6.3 | 6.25 | 6.25 | 6.25 | +0.01 (+0.16%) | 4,533,900 |
| 12 Sep 2011 | MYR | 6.3 | 6.35 | 6.18 | 6.24 | 6.24 | -0.16 (-2.50%) | 9,028,500 |
| 9 Sep 2011 | MYR | 6.42 | 6.43 | 6.38 | 6.4 | 6.4 | +0.02 (+0.31%) | 4,770,900 |
| 8 Sep 2011 | MYR | 6.34 | 6.44 | 6.34 | 6.38 | 6.38 | +0.06 (+0.95%) | 7,925,100 |
| 7 Sep 2011 | MYR | 6.3 | 6.4 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 6,625,100 |
| 6 Sep 2011 | MYR | 6.33 | 6.33 | 6.21 | 6.3 | 6.3 | -0.03 (-0.47%) | 11,961,700 |
| 5 Sep 2011 | MYR | 6.25 | 6.35 | 6.2 | 6.33 | 6.33 | +0.03 (+0.48%) | 6,574,700 |
