| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | MYR | 2.1601 | 2.1601 | 2.1166 | 2.1492 | 2.1492 | 0.0 (0.0%) | 3,537,320 |
| 1 Dec 2011 | MYR | 2.2309 | 2.2417 | 2.1329 | 2.1492 | 2.1492 | -0.049 (-2.23%) | 12,819,593 |
| 30 Nov 2011 | MYR | 2.1601 | 2.2962 | 2.1275 | 2.1982 | 2.1982 | +0.022 (+1.00%) | 137,995,189 |
| 29 Nov 2011 | MYR | 2.1656 | 2.1765 | 2.1275 | 2.1765 | 2.1765 | +0.027 (+1.27%) | 13,086,266 |
| 25 Nov 2011 | MYR | 2.1492 | 2.171 | 2.1112 | 2.1492 | 2.1492 | -0.005 (-0.26%) | 7,540,537 |
| 24 Nov 2011 | MYR | 2.1166 | 2.1656 | 2.0948 | 2.1547 | 2.1547 | +0.038 (+1.80%) | 6,704,496 |
| 23 Nov 2011 | MYR | 2.1438 | 2.1438 | 2.1003 | 2.1166 | 2.1166 | -0.027 (-1.27%) | 8,370,512 |
| 22 Nov 2011 | MYR | 2.1329 | 2.171 | 2.1329 | 2.1438 | 2.1438 | -0.016 (-0.75%) | 10,847,942 |
| 21 Nov 2011 | MYR | 2.1275 | 2.1765 | 2.1112 | 2.1601 | 2.1601 | +0.016 (+0.76%) | 14,816,055 |
| 18 Nov 2011 | MYR | 2.1384 | 2.1547 | 2.1329 | 2.1438 | 2.1438 | -0.011 (-0.51%) | 4,110,363 |
| 17 Nov 2011 | MYR | 2.1601 | 2.1656 | 2.1384 | 2.1547 | 2.1547 | -0.016 (-0.75%) | 9,922,765 |
| 16 Nov 2011 | MYR | 2.1003 | 2.1873 | 2.1003 | 2.171 | 2.171 | +0.087 (+4.17%) | 29,634,501 |
| 15 Nov 2011 | MYR | 2.0513 | 2.0948 | 2.0513 | 2.084 | 2.084 | 0.0 (0.0%) | 4,096,028 |
| 14 Nov 2011 | MYR | 2.0295 | 2.0948 | 2.0295 | 2.084 | 2.084 | +0.054 (+2.69%) | 5,179,995 |
| 11 Nov 2011 | MYR | 2.084 | 2.0948 | 2.0241 | 2.0295 | 2.0295 | -0.038 (-1.84%) | 2,371,384 |
| 10 Nov 2011 | MYR | 2.0731 | 2.084 | 2.0459 | 2.0676 | 2.0676 | -0.049 (-2.32%) | 6,119,691 |
| 9 Nov 2011 | MYR | 2.1003 | 2.1329 | 2.1003 | 2.1166 | 2.1166 | +0.016 (+0.78%) | 11,293,805 |
| 8 Nov 2011 | MYR | 2.0295 | 2.122 | 2.0187 | 2.1003 | 2.1003 | +0.082 (+4.04%) | 10,160,216 |
| 4 Nov 2011 | MYR | 1.9969 | 2.0187 | 1.9915 | 2.0187 | 2.0187 | +0.044 (+2.21%) | 10,049,026 |
| 3 Nov 2011 | MYR | 1.986 | 1.9915 | 1.9697 | 1.9751 | 1.9751 | +0.005 (+0.27%) | 3,697,030 |
| 2 Nov 2011 | MYR | 1.9915 | 2.0078 | 1.9697 | 1.9697 | 1.9697 | -0.043 (-2.16%) | 6,527,143 |
| 1 Nov 2011 | MYR | 2.0132 | 2.0295 | 2.0023 | 2.0132 | 2.0132 | -0.022 (-1.07%) | 4,792,759 |
| 31 Oct 2011 | MYR | 2.0132 | 2.0404 | 2.0023 | 2.035 | 2.035 | +0.022 (+1.08%) | 8,987,664 |
| 28 Oct 2011 | MYR | 2.035 | 2.0567 | 2.0078 | 2.0132 | 2.0132 | -0.011 (-0.54%) | 5,245,423 |
| 27 Oct 2011 | MYR | 2.0241 | 2.0295 | 2.0132 | 2.0241 | 2.0241 | +0.016 (+0.81%) | 4,553,103 |
| 25 Oct 2011 | MYR | 2.0023 | 2.0187 | 2.0023 | 2.0078 | 2.0078 | +0.005 (+0.27%) | 4,084,450 |
| 24 Oct 2011 | MYR | 1.9969 | 2.0295 | 1.9969 | 2.0023 | 2.0023 | +0.011 (+0.54%) | 3,562,131 |
| 21 Oct 2011 | MYR | 1.986 | 2.0132 | 1.9642 | 1.9915 | 1.9915 | -0.005 (-0.27%) | 1,593,236 |
| 20 Oct 2011 | MYR | 1.9969 | 2.0023 | 1.9697 | 1.9969 | 1.9969 | -0.011 (-0.54%) | 1,483,149 |
| 19 Oct 2011 | MYR | 1.9751 | 2.0132 | 1.9751 | 2.0078 | 2.0078 | +0.049 (+2.50%) | 2,145,880 |
