| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2011 | MYR | 3.1474 | 3.2798 | 3.1474 | 3.2514 | 3.2514 | +0.104 (+3.30%) | 1,739,675 |
| 5 Jul 2011 | MYR | 3.1947 | 3.2042 | 3.1474 | 3.1474 | 3.1474 | -0.047 (-1.48%) | 137,223 |
| 4 Jul 2011 | MYR | 3.1758 | 3.2136 | 3.1758 | 3.1947 | 3.1947 | +0.009 (+0.30%) | 966,909 |
| 1 Jul 2011 | MYR | 3.1758 | 3.1852 | 3.1474 | 3.1852 | 3.1852 | +0.038 (+1.20%) | 446,054 |
| 30 Jun 2011 | MYR | 3.1947 | 3.2136 | 3.1474 | 3.1474 | 3.1474 | -0.076 (-2.35%) | 1,331,180 |
| 29 Jun 2011 | MYR | 3.2042 | 3.2325 | 3.2042 | 3.2231 | 3.2231 | +0.009 (+0.30%) | 327,875 |
| 28 Jun 2011 | MYR | 3.138 | 3.2136 | 3.138 | 3.2136 | 3.2136 | +0.085 (+2.72%) | 398,550 |
| 27 Jun 2011 | MYR | 3.138 | 3.138 | 3.1191 | 3.1285 | 3.1285 | -0.009 (-0.30%) | 250,746 |
| 24 Jun 2011 | MYR | 3.1285 | 3.138 | 3.1096 | 3.138 | 3.138 | 0.0 (0.0%) | 175,734 |
| 23 Jun 2011 | MYR | 3.1096 | 3.138 | 3.1096 | 3.138 | 3.138 | +0.047 (+1.53%) | 202,396 |
| 22 Jun 2011 | MYR | 3.138 | 3.1569 | 3.0907 | 3.0907 | 3.0907 | -0.009 (-0.31%) | 292,326 |
| 21 Jun 2011 | MYR | 3.1191 | 3.1191 | 3.0907 | 3.1002 | 3.1002 | -0.019 (-0.61%) | 424,682 |
| 20 Jun 2011 | MYR | 3.1096 | 3.1474 | 3.1096 | 3.1191 | 3.1191 | +0.038 (+1.23%) | 561,694 |
| 17 Jun 2011 | MYR | 3.1569 | 3.1758 | 3.0813 | 3.0813 | 3.0813 | -0.076 (-2.39%) | 786,837 |
| 16 Jun 2011 | MYR | 3.1663 | 3.1852 | 3.1474 | 3.1569 | 3.1569 | -0.038 (-1.18%) | 967,756 |
| 15 Jun 2011 | MYR | 3.1285 | 3.2325 | 3.1285 | 3.1947 | 3.1947 | -0.038 (-1.17%) | 382,997 |
| 14 Jun 2011 | MYR | 3.2325 | 3.242 | 3.2042 | 3.2325 | 3.2325 | 0.0 (0.0%) | 325,547 |
| 13 Jun 2011 | MYR | 3.2325 | 3.2325 | 3.2231 | 3.2325 | 3.2325 | 0.0 (0.0%) | 118,284 |
| 10 Jun 2011 | MYR | 3.2042 | 3.242 | 3.2042 | 3.2325 | 3.2325 | -0.009 (-0.29%) | 553,124 |
| 9 Jun 2011 | MYR | 3.2325 | 3.2892 | 3.2325 | 3.242 | 3.242 | 0.0 (0.0%) | 1,202,527 |
| 8 Jun 2011 | MYR | 3.1569 | 3.2514 | 3.1569 | 3.242 | 3.242 | +0.076 (+2.39%) | 735,312 |
| 7 Jun 2011 | MYR | 3.1758 | 3.1947 | 3.1569 | 3.1663 | 3.1663 | -0.009 (-0.30%) | 861,109 |
| 6 Jun 2011 | MYR | 3.1663 | 3.1852 | 3.1569 | 3.1758 | 3.1758 | +0.019 (+0.60%) | 224,931 |
| 3 Jun 2011 | MYR | 3.1474 | 3.1758 | 3.1474 | 3.1569 | 3.1569 | +0.009 (+0.30%) | 516,940 |
| 2 Jun 2011 | MYR | 3.1474 | 3.1569 | 3.1191 | 3.1474 | 3.1474 | -0.009 (-0.30%) | 1,251,512 |
| 1 Jun 2011 | MYR | 3.1191 | 3.1663 | 3.0813 | 3.1569 | 3.1569 | +0.047 (+1.52%) | 985,213 |
| 31 May 2011 | MYR | 3.1096 | 3.1191 | 3.0813 | 3.1096 | 3.1096 | 0.0 (0.0%) | 517,258 |
| 30 May 2011 | MYR | 3.138 | 3.1474 | 3.0907 | 3.1096 | 3.1096 | +0.009 (+0.30%) | 448,487 |
| 27 May 2011 | MYR | 3.1002 | 3.1569 | 3.0718 | 3.1002 | 3.1002 | 0.0 (0.0%) | 923,954 |
| 26 May 2011 | MYR | 3.1663 | 3.1947 | 3.0907 | 3.1002 | 3.1002 | -0.066 (-2.09%) | 1,461,103 |
