| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2011 | MYR | 2.9773 | 3.0057 | 2.9679 | 2.9868 | 2.9868 | -0.019 (-0.63%) | 153,198 |
| 16 Aug 2011 | MYR | 3.0246 | 3.0246 | 2.9584 | 3.0057 | 3.0057 | +0.047 (+1.60%) | 697,965 |
| 15 Aug 2011 | MYR | 2.949 | 2.9679 | 2.93 | 2.9584 | 2.9584 | +0.028 (+0.97%) | 350,834 |
| 12 Aug 2011 | MYR | 2.949 | 2.949 | 2.93 | 2.93 | 2.93 | +0.009 (+0.32%) | 973,786 |
| 11 Aug 2011 | MYR | 2.8733 | 2.9206 | 2.8355 | 2.9206 | 2.9206 | +0.009 (+0.33%) | 1,307,163 |
| 10 Aug 2011 | MYR | 2.9773 | 2.9868 | 2.9111 | 2.9111 | 2.9111 | 0.0 (0.0%) | 882,481 |
| 9 Aug 2011 | MYR | 2.9017 | 2.9679 | 2.8261 | 2.9111 | 2.9111 | -0.114 (-3.75%) | 4,013,432 |
| 8 Aug 2011 | MYR | 3.1002 | 3.1002 | 2.8639 | 3.0246 | 3.0246 | -0.095 (-3.03%) | 5,090,903 |
| 5 Aug 2011 | MYR | 3.1474 | 3.1474 | 3.0813 | 3.1191 | 3.1191 | -0.085 (-2.66%) | 2,108,707 |
| 4 Aug 2011 | MYR | 3.1663 | 3.2136 | 3.1663 | 3.2042 | 3.2042 | 0.0 (0.0%) | 566,032 |
| 3 Aug 2011 | MYR | 3.1852 | 3.2042 | 3.1663 | 3.2042 | 3.2042 | +0.009 (+0.30%) | 255,084 |
| 2 Aug 2011 | MYR | 3.1947 | 3.2136 | 3.1852 | 3.1947 | 3.1947 | 0.0 (0.0%) | 226,095 |
| 1 Aug 2011 | MYR | 3.1191 | 3.2136 | 3.1191 | 3.1947 | 3.1947 | -0.019 (-0.59%) | 859,522 |
| 29 Jul 2011 | MYR | 3.2136 | 3.2136 | 3.1758 | 3.2136 | 3.2136 | -0.019 (-0.58%) | 196,471 |
| 28 Jul 2011 | MYR | 3.2042 | 3.2325 | 3.1852 | 3.2325 | 3.2325 | -0.019 (-0.58%) | 316,660 |
| 27 Jul 2011 | MYR | 3.2136 | 3.2609 | 3.2042 | 3.2514 | 3.2514 | +0.038 (+1.18%) | 525,298 |
| 26 Jul 2011 | MYR | 3.2042 | 3.2136 | 3.1947 | 3.2136 | 3.2136 | +0.019 (+0.59%) | 244,398 |
| 25 Jul 2011 | MYR | 3.1852 | 3.2042 | 3.1852 | 3.1947 | 3.1947 | -0.009 (-0.30%) | 413,679 |
| 22 Jul 2011 | MYR | 3.1758 | 3.2136 | 3.1758 | 3.2042 | 3.2042 | +0.028 (+0.89%) | 752,664 |
| 21 Jul 2011 | MYR | 3.1663 | 3.2325 | 3.1569 | 3.1758 | 3.1758 | +0.009 (+0.30%) | 1,826,220 |
| 20 Jul 2011 | MYR | 3.1569 | 3.1758 | 3.1569 | 3.1663 | 3.1663 | +0.009 (+0.30%) | 1,150,685 |
| 19 Jul 2011 | MYR | 3.1191 | 3.1569 | 3.0813 | 3.1569 | 3.1569 | +0.038 (+1.21%) | 1,531,672 |
| 18 Jul 2011 | MYR | 3.1947 | 3.1947 | 3.1191 | 3.1191 | 3.1191 | -0.066 (-2.08%) | 454,518 |
| 15 Jul 2011 | MYR | 3.1758 | 3.2325 | 3.1758 | 3.1852 | 3.1852 | +0.009 (+0.30%) | 777,209 |
| 14 Jul 2011 | MYR | 3.1947 | 3.2042 | 3.1474 | 3.1758 | 3.1758 | -0.009 (-0.30%) | 678,286 |
| 13 Jul 2011 | MYR | 3.1852 | 3.2231 | 3.1852 | 3.1852 | 3.1852 | -0.038 (-1.18%) | 524,664 |
| 12 Jul 2011 | MYR | 3.2514 | 3.2514 | 3.2042 | 3.2231 | 3.2231 | -0.009 (-0.29%) | 367,444 |
| 11 Jul 2011 | MYR | 3.2325 | 3.2609 | 3.2136 | 3.2325 | 3.2325 | +0.019 (+0.59%) | 471,552 |
| 8 Jul 2011 | MYR | 3.2703 | 3.2798 | 3.2042 | 3.2136 | 3.2136 | -0.038 (-1.16%) | 764,513 |
| 7 Jul 2011 | MYR | 3.2798 | 3.3743 | 3.2514 | 3.2514 | 3.2514 | 0.0 (0.0%) | 4,684,947 |
