| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2011 | MYR | 7.05 | 7.09 | 7.05 | 7.08 | 7.08 | +0.02 (+0.28%) | 10,463,400 |
| 18 Jul 2011 | MYR | 7.06 | 7.08 | 7.05 | 7.06 | 7.06 | 0.0 (0.0%) | 7,028,900 |
| 15 Jul 2011 | MYR | 7.09 | 7.09 | 7.05 | 7.06 | 7.06 | -0.01 (-0.14%) | 7,058,200 |
| 14 Jul 2011 | MYR | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | +0.01 (+0.14%) | 21,815,000 |
| 13 Jul 2011 | MYR | 7.07 | 7.07 | 7.05 | 7.06 | 7.06 | -0.01 (-0.14%) | 13,368,800 |
| 12 Jul 2011 | MYR | 7.12 | 7.12 | 7.05 | 7.07 | 7.07 | -0.03 (-0.42%) | 14,912,600 |
| 11 Jul 2011 | MYR | 7.13 | 7.14 | 7.07 | 7.1 | 7.1 | -0.01 (-0.14%) | 15,741,800 |
| 8 Jul 2011 | MYR | 7.19 | 7.2 | 7.08 | 7.11 | 7.11 | -0.08 (-1.11%) | 14,361,000 |
| 7 Jul 2011 | MYR | 7.21 | 7.22 | 7.13 | 7.19 | 7.19 | 0.0 (0.0%) | 9,951,400 |
| 6 Jul 2011 | MYR | 7.09 | 7.19 | 7.09 | 7.19 | 7.19 | +0.1 (+1.41%) | 9,107,100 |
| 5 Jul 2011 | MYR | 7.12 | 7.14 | 7.08 | 7.09 | 7.09 | -0.02 (-0.28%) | 7,997,200 |
| 4 Jul 2011 | MYR | 7.17 | 7.23 | 7.08 | 7.11 | 7.11 | -0.05 (-0.70%) | 6,713,800 |
| 1 Jul 2011 | MYR | 7.14 | 7.16 | 7.11 | 7.16 | 7.16 | +0.07 (+0.99%) | 8,173,000 |
| 30 Jun 2011 | MYR | 7.05 | 7.11 | 7.05 | 7.09 | 7.09 | +0.03 (+0.42%) | 15,068,400 |
| 29 Jun 2011 | MYR | 7.05 | 7.07 | 7.04 | 7.06 | 7.06 | +0.02 (+0.28%) | 9,866,500 |
| 28 Jun 2011 | MYR | 7.05 | 7.06 | 7.02 | 7.04 | 7.04 | 0.0 (0.0%) | 11,909,200 |
| 27 Jun 2011 | MYR | 7.04 | 7.07 | 7.02 | 7.04 | 7.04 | -0.03 (-0.42%) | 15,288,600 |
| 24 Jun 2011 | MYR | 7.07 | 7.08 | 7.04 | 7.07 | 7.07 | -0.01 (-0.14%) | 12,659,900 |
| 23 Jun 2011 | MYR | 7.08 | 7.09 | 7.05 | 7.08 | 7.08 | +0.01 (+0.14%) | 7,991,600 |
| 22 Jun 2011 | MYR | 7.1 | 7.1 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 7,670,400 |
| 21 Jun 2011 | MYR | 6.99 | 7.08 | 6.99 | 7.08 | 7.08 | +0.06 (+0.85%) | 8,867,200 |
| 20 Jun 2011 | MYR | 7.05 | 7.06 | 7 | 7.02 | 7.02 | 0.0 (0.0%) | 7,363,900 |
| 17 Jun 2011 | MYR | 7.01 | 7.05 | 7 | 7.02 | 7.02 | -0.01 (-0.14%) | 15,207,800 |
| 16 Jun 2011 | MYR | 7.14 | 7.15 | 7.01 | 7.03 | 7.03 | -0.15 (-2.09%) | 13,669,600 |
| 15 Jun 2011 | MYR | 7.06 | 7.22 | 7.06 | 7.18 | 7.18 | +0.12 (+1.70%) | 10,307,800 |
| 14 Jun 2011 | MYR | 7.05 | 7.08 | 7.04 | 7.06 | 7.06 | 0.0 (0.0%) | 3,648,700 |
| 13 Jun 2011 | MYR | 7.02 | 7.08 | 7.02 | 7.06 | 7.06 | +0.01 (+0.14%) | 3,702,800 |
| 10 Jun 2011 | MYR | 7 | 7.12 | 7 | 7.05 | 7.05 | +0.08 (+1.15%) | 4,824,500 |
| 9 Jun 2011 | MYR | 6.99 | 7.03 | 6.97 | 6.97 | 6.97 | +0.01 (+0.14%) | 10,153,400 |
| 8 Jun 2011 | MYR | 7.09 | 7.15 | 6.96 | 6.96 | 6.96 | -0.13 (-1.83%) | 15,993,200 |
