| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2011 | MYR | 2.2212 | 2.259 | 2.1834 | 2.1834 | 2.1834 | -0.047 (-2.12%) | 1,161,053 |
| 3 Oct 2011 | MYR | 2.3346 | 2.344 | 2.2306 | 2.2306 | 2.2306 | -0.123 (-5.22%) | 794,561 |
| 30 Sep 2011 | MYR | 2.344 | 2.4669 | 2.3346 | 2.3535 | 2.3535 | +0.028 (+1.22%) | 2,508,950 |
| 29 Sep 2011 | MYR | 2.2684 | 2.3346 | 2.2684 | 2.3251 | 2.3251 | +0.009 (+0.41%) | 288,940 |
| 28 Sep 2011 | MYR | 2.3629 | 2.3629 | 2.2684 | 2.3157 | 2.3157 | -0.009 (-0.40%) | 781,335 |
| 27 Sep 2011 | MYR | 2.2401 | 2.344 | 2.2306 | 2.3251 | 2.3251 | +0.142 (+6.49%) | 1,010,711 |
| 26 Sep 2011 | MYR | 2.2212 | 2.2212 | 2.1267 | 2.1834 | 2.1834 | -0.038 (-1.70%) | 2,112,516 |
| 23 Sep 2011 | MYR | 2.2495 | 2.2779 | 2.2023 | 2.2212 | 2.2212 | -0.066 (-2.89%) | 1,188,879 |
| 22 Sep 2011 | MYR | 2.3913 | 2.4008 | 2.2779 | 2.2873 | 2.2873 | -0.132 (-5.47%) | 1,192,158 |
| 21 Sep 2011 | MYR | 2.4008 | 2.448 | 2.3913 | 2.4197 | 2.4197 | +0.028 (+1.19%) | 524,875 |
| 20 Sep 2011 | MYR | 2.3724 | 2.4102 | 2.3724 | 2.3913 | 2.3913 | -0.095 (-3.80%) | 884,068 |
| 15 Sep 2011 | MYR | 2.5709 | 2.5709 | 2.4575 | 2.4858 | 2.4858 | -0.066 (-2.59%) | 2,557,407 |
| 14 Sep 2011 | MYR | 2.637 | 2.637 | 2.5331 | 2.552 | 2.552 | -0.066 (-2.52%) | 2,239,265 |
| 13 Sep 2011 | MYR | 2.6559 | 2.6559 | 2.6087 | 2.6181 | 2.6181 | -0.019 (-0.72%) | 299,415 |
| 12 Sep 2011 | MYR | 2.6843 | 2.6938 | 2.637 | 2.637 | 2.637 | -0.057 (-2.11%) | 1,810,456 |
| 9 Sep 2011 | MYR | 2.7032 | 2.7221 | 2.6843 | 2.6938 | 2.6938 | 0.0 (0.0%) | 440,658 |
| 8 Sep 2011 | MYR | 2.7221 | 2.7316 | 2.6938 | 2.6938 | 2.6938 | -0.009 (-0.35%) | 701,562 |
| 7 Sep 2011 | MYR | 2.7032 | 2.7221 | 2.6843 | 2.7032 | 2.7032 | +0.009 (+0.35%) | 608,669 |
| 6 Sep 2011 | MYR | 2.741 | 2.741 | 2.6749 | 2.6938 | 2.6938 | -0.047 (-1.72%) | 1,096,515 |
| 5 Sep 2011 | MYR | 2.7977 | 2.7977 | 2.7316 | 2.741 | 2.741 | -0.066 (-2.36%) | 321,104 |
| 2 Sep 2011 | MYR | 2.7977 | 2.8355 | 2.7977 | 2.8072 | 2.8072 | +0.038 (+1.36%) | 224,825 |
| 29 Aug 2011 | MYR | 2.7694 | 2.7788 | 2.7505 | 2.7694 | 2.7694 | +0.028 (+1.04%) | 202,078 |
| 26 Aug 2011 | MYR | 2.7883 | 2.845 | 2.6938 | 2.741 | 2.741 | -0.057 (-2.03%) | 1,485,120 |
| 25 Aug 2011 | MYR | 2.8922 | 2.9395 | 2.7977 | 2.7977 | 2.7977 | -0.095 (-3.27%) | 1,199,353 |
| 24 Aug 2011 | MYR | 2.949 | 2.949 | 2.8828 | 2.8922 | 2.8922 | -0.047 (-1.61%) | 187,689 |
| 23 Aug 2011 | MYR | 2.9111 | 2.9395 | 2.8922 | 2.9395 | 2.9395 | +0.038 (+1.30%) | 207,474 |
| 22 Aug 2011 | MYR | 2.9111 | 2.9395 | 2.8828 | 2.9017 | 2.9017 | -0.028 (-0.97%) | 588,461 |
| 19 Aug 2011 | MYR | 2.93 | 2.9395 | 2.8828 | 2.93 | 2.93 | -0.057 (-1.90%) | 398,021 |
| 18 Aug 2011 | MYR | 2.9962 | 2.9962 | 2.9773 | 2.9868 | 2.9868 | 0.0 (0.0%) | 179,543 |
| 17 Aug 2011 | MYR | 2.9773 | 3.0057 | 2.9679 | 2.9868 | 2.9868 | -0.019 (-0.63%) | 153,198 |
