| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2011 | MYR | 3.1947 | 3.3081 | 3.1758 | 3.2514 | 3.2514 | +0.104 (+3.30%) | 869,573 |
| 8 Mar 2011 | MYR | 3.0813 | 3.1474 | 3.0529 | 3.1474 | 3.1474 | +0.085 (+2.78%) | 448,487 |
| 7 Mar 2011 | MYR | 3.0435 | 3.1096 | 3.0435 | 3.0624 | 3.0624 | -0.019 (-0.61%) | 158,912 |
| 4 Mar 2011 | MYR | 3.0246 | 3.0813 | 3.0246 | 3.0813 | 3.0813 | +0.085 (+2.84%) | 770,438 |
| 3 Mar 2011 | MYR | 2.9868 | 3.0246 | 2.9868 | 2.9962 | 2.9962 | +0.009 (+0.31%) | 431,454 |
| 2 Mar 2011 | MYR | 3.0529 | 3.0529 | 2.9773 | 2.9868 | 2.9868 | -0.104 (-3.36%) | 1,568,490 |
| 1 Mar 2011 | MYR | 3.0624 | 3.1002 | 3.0435 | 3.0907 | 3.0907 | +0.028 (+0.92%) | 363,741 |
| 28 Feb 2011 | MYR | 3.0529 | 3.0624 | 2.9868 | 3.0624 | 3.0624 | +0.009 (+0.31%) | 753,722 |
| 25 Feb 2011 | MYR | 3.1002 | 3.1096 | 3.0529 | 3.0529 | 3.0529 | -0.047 (-1.53%) | 956,435 |
| 24 Feb 2011 | MYR | 3.1474 | 3.1758 | 3.0813 | 3.1002 | 3.1002 | -0.085 (-2.67%) | 682,835 |
| 23 Feb 2011 | MYR | 3.1474 | 3.2042 | 3.1474 | 3.1852 | 3.1852 | -0.019 (-0.59%) | 595,550 |
| 22 Feb 2011 | MYR | 3.2231 | 3.2231 | 3.1663 | 3.2042 | 3.2042 | -0.038 (-1.17%) | 1,336,999 |
| 21 Feb 2011 | MYR | 3.242 | 3.2798 | 3.2136 | 3.242 | 3.242 | -0.038 (-1.15%) | 605,178 |
| 18 Feb 2011 | MYR | 3.2703 | 3.2798 | 3.2325 | 3.2798 | 3.2798 | 0.0 (0.0%) | 343,004 |
| 17 Feb 2011 | MYR | 3.2514 | 3.3081 | 3.2514 | 3.2798 | 3.2798 | +0.009 (+0.29%) | 576,083 |
| 16 Feb 2011 | MYR | 3.3081 | 3.3081 | 3.138 | 3.2703 | 3.2703 | -0.019 (-0.57%) | 220,488 |
| 14 Feb 2011 | MYR | 3.2987 | 3.327 | 3.2703 | 3.2892 | 3.2892 | -0.009 (-0.29%) | 573,438 |
| 11 Feb 2011 | MYR | 3.2798 | 3.3176 | 3.2609 | 3.2987 | 3.2987 | -0.104 (-3.05%) | 758,271 |
| 10 Feb 2011 | MYR | 3.3459 | 3.4026 | 3.3081 | 3.4026 | 3.4026 | +0.028 (+0.84%) | 742,507 |
| 9 Feb 2011 | MYR | 3.3932 | 3.3932 | 3.3365 | 3.3743 | 3.3743 | -0.057 (-1.65%) | 468,907 |
| 8 Feb 2011 | MYR | 3.3932 | 3.431 | 3.3648 | 3.431 | 3.431 | +0.028 (+0.83%) | 453,248 |
| 7 Feb 2011 | MYR | 3.3837 | 3.4026 | 3.3176 | 3.4026 | 3.4026 | +0.019 (+0.56%) | 327,452 |
| 2 Feb 2011 | MYR | 3.3932 | 3.4026 | 3.3743 | 3.3837 | 3.3837 | 0.0 (0.0%) | 308,619 |
| 31 Jan 2011 | MYR | 3.3554 | 3.3837 | 3.2703 | 3.3837 | 3.3837 | -0.009 (-0.28%) | 335,387 |
| 28 Jan 2011 | MYR | 3.3459 | 3.4026 | 3.2703 | 3.3932 | 3.3932 | +0.066 (+1.99%) | 962,889 |
| 27 Jan 2011 | MYR | 3.3081 | 3.3459 | 3.3081 | 3.327 | 3.327 | +0.038 (+1.15%) | 649,402 |
| 26 Jan 2011 | MYR | 3.1947 | 3.3554 | 3.1569 | 3.2892 | 3.2892 | +0.057 (+1.75%) | 1,331,498 |
| 25 Jan 2011 | MYR | 3.2231 | 3.242 | 3.2042 | 3.2325 | 3.2325 | +0.009 (+0.29%) | 557,039 |
| 24 Jan 2011 | MYR | 3.2892 | 3.327 | 3.2136 | 3.2231 | 3.2231 | -0.066 (-2.01%) | 697,753 |
| 21 Jan 2011 | MYR | 3.3081 | 3.3081 | 3.2798 | 3.2892 | 3.2892 | -0.019 (-0.57%) | 1,218,714 |
