| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2011 | MYR | 3.2892 | 3.2892 | 3.1663 | 3.1663 | 3.1663 | -0.142 (-4.29%) | 2,542,383 |
| 24 May 2011 | MYR | 3.3081 | 3.3081 | 3.2703 | 3.3081 | 3.3081 | 0.0 (0.0%) | 933,053 |
| 23 May 2011 | MYR | 3.3365 | 3.3365 | 3.2892 | 3.3081 | 3.3081 | -0.019 (-0.57%) | 276,562 |
| 20 May 2011 | MYR | 3.3081 | 3.3365 | 3.2987 | 3.327 | 3.327 | +0.019 (+0.57%) | 191,498 |
| 19 May 2011 | MYR | 3.2987 | 3.327 | 3.2892 | 3.3081 | 3.3081 | +0.038 (+1.16%) | 95,220 |
| 18 May 2011 | MYR | 3.3365 | 3.3365 | 3.2703 | 3.2703 | 3.2703 | -0.066 (-1.98%) | 229,692 |
| 16 May 2011 | MYR | 3.3459 | 3.3554 | 3.3176 | 3.3365 | 3.3365 | +0.009 (+0.29%) | 174,464 |
| 13 May 2011 | MYR | 3.242 | 3.3648 | 3.242 | 3.327 | 3.327 | +0.104 (+3.22%) | 359,086 |
| 12 May 2011 | MYR | 3.2325 | 3.2798 | 3.2231 | 3.2231 | 3.2231 | -0.009 (-0.29%) | 120,295 |
| 11 May 2011 | MYR | 3.2609 | 3.2609 | 3.2136 | 3.2325 | 3.2325 | 0.0 (0.0%) | 721,135 |
| 10 May 2011 | MYR | 3.242 | 3.242 | 3.2325 | 3.2325 | 3.2325 | 0.0 (0.0%) | 93,315 |
| 9 May 2011 | MYR | 3.2231 | 3.2514 | 3.2231 | 3.2325 | 3.2325 | -0.028 (-0.87%) | 203,665 |
| 6 May 2011 | MYR | 3.2514 | 3.3081 | 3.2325 | 3.2609 | 3.2609 | 0.0 (0.0%) | 91,199 |
| 5 May 2011 | MYR | 3.242 | 3.2703 | 3.242 | 3.2609 | 3.2609 | +0.009 (+0.29%) | 28,248 |
| 4 May 2011 | MYR | 3.3176 | 3.3176 | 3.2514 | 3.2514 | 3.2514 | -0.076 (-2.27%) | 417,594 |
| 3 May 2011 | MYR | 3.327 | 3.3459 | 3.2987 | 3.327 | 3.327 | +0.019 (+0.57%) | 113,735 |
| 29 Apr 2011 | MYR | 3.2892 | 3.3459 | 3.2892 | 3.3081 | 3.3081 | +0.009 (+0.28%) | 668,552 |
| 28 Apr 2011 | MYR | 3.2987 | 3.3459 | 3.2987 | 3.2987 | 3.2987 | 0.0 (0.0%) | 371,994 |
| 27 Apr 2011 | MYR | 3.327 | 3.327 | 3.2987 | 3.2987 | 3.2987 | -0.047 (-1.41%) | 263,971 |
| 26 Apr 2011 | MYR | 3.3459 | 3.3459 | 3.3081 | 3.3459 | 3.3459 | 0.0 (0.0%) | 366,598 |
| 25 Apr 2011 | MYR | 3.3081 | 3.3554 | 3.3081 | 3.3459 | 3.3459 | +0.057 (+1.72%) | 286,401 |
| 22 Apr 2011 | MYR | 3.2892 | 3.3081 | 3.2798 | 3.2892 | 3.2892 | -0.038 (-1.14%) | 61,470 |
| 21 Apr 2011 | MYR | 3.2987 | 3.327 | 3.2609 | 3.327 | 3.327 | +0.095 (+2.92%) | 365,011 |
| 20 Apr 2011 | MYR | 3.3176 | 3.3176 | 3.2325 | 3.2325 | 3.2325 | -0.076 (-2.29%) | 136,376 |
| 19 Apr 2011 | MYR | 3.3081 | 3.3081 | 3.2609 | 3.3081 | 3.3081 | 0.0 (0.0%) | 175,522 |
| 18 Apr 2011 | MYR | 3.2609 | 3.3081 | 3.2609 | 3.3081 | 3.3081 | +0.057 (+1.74%) | 426,904 |
| 15 Apr 2011 | MYR | 3.2136 | 3.2609 | 3.2136 | 3.2514 | 3.2514 | +0.047 (+1.47%) | 492,183 |
| 14 Apr 2011 | MYR | 3.2703 | 3.2892 | 3.2042 | 3.2042 | 3.2042 | -0.047 (-1.45%) | 981,087 |
| 13 Apr 2011 | MYR | 3.2703 | 3.2892 | 3.2514 | 3.2514 | 3.2514 | -0.038 (-1.15%) | 1,147,616 |
| 12 Apr 2011 | MYR | 3.3365 | 3.3459 | 3.2703 | 3.2892 | 3.2892 | -0.066 (-1.97%) | 464,569 |
