| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2011 | MYR | 1.9588 | 1.9969 | 1.9316 | 1.9534 | 1.9534 | +0.022 (+1.13%) | 14,894,164 |
| 29 Aug 2011 | MYR | 1.9534 | 1.9534 | 1.9153 | 1.9316 | 1.9316 | +0.011 (+0.57%) | 2,707,344 |
| 26 Aug 2011 | MYR | 2.0731 | 2.0731 | 1.899 | 1.9207 | 1.9207 | -0.147 (-7.10%) | 34,417,703 |
| 25 Aug 2011 | MYR | 2.1112 | 2.122 | 2.0676 | 2.0676 | 2.0676 | -0.06 (-2.82%) | 3,444,324 |
| 24 Aug 2011 | MYR | 2.1438 | 2.1438 | 2.1112 | 2.1275 | 2.1275 | 0.0 (0.0%) | 3,926,762 |
| 23 Aug 2011 | MYR | 2.1166 | 2.1329 | 2.1003 | 2.1275 | 2.1275 | +0.011 (+0.51%) | 3,069,770 |
| 22 Aug 2011 | MYR | 2.1112 | 2.1166 | 2.0948 | 2.1166 | 2.1166 | -0.016 (-0.76%) | 6,208,643 |
| 19 Aug 2011 | MYR | 2.1329 | 2.1384 | 2.0894 | 2.1329 | 2.1329 | -0.022 (-1.01%) | 15,026,122 |
| 18 Aug 2011 | MYR | 2.171 | 2.1765 | 2.1438 | 2.1547 | 2.1547 | -0.022 (-1.00%) | 5,989,203 |
| 17 Aug 2011 | MYR | 2.171 | 2.1765 | 2.1492 | 2.1765 | 2.1765 | 0.0 (0.0%) | 8,861,955 |
| 16 Aug 2011 | MYR | 2.1873 | 2.1928 | 2.171 | 2.1765 | 2.1765 | 0.0 (0.0%) | 11,355,925 |
| 15 Aug 2011 | MYR | 2.1492 | 2.1819 | 2.1438 | 2.1765 | 2.1765 | +0.027 (+1.27%) | 12,150,246 |
| 12 Aug 2011 | MYR | 2.1656 | 2.1765 | 2.1438 | 2.1492 | 2.1492 | +0.011 (+0.51%) | 17,608,493 |
| 11 Aug 2011 | MYR | 2.0676 | 2.1656 | 2.0622 | 2.1384 | 2.1384 | +0.016 (+0.77%) | 12,464,519 |
| 10 Aug 2011 | MYR | 2.1765 | 2.1928 | 2.1003 | 2.122 | 2.122 | -0.016 (-0.77%) | 37,119,167 |
| 9 Aug 2011 | MYR | 1.9806 | 2.1656 | 1.9642 | 2.1384 | 2.1384 | +0.027 (+1.29%) | 46,640,545 |
| 8 Aug 2011 | MYR | 2.1275 | 2.1601 | 1.9915 | 2.1112 | 2.1112 | -0.065 (-3.00%) | 58,916,685 |
| 5 Aug 2011 | MYR | 2.1492 | 2.1819 | 2.1438 | 2.1765 | 2.1765 | -0.033 (-1.48%) | 30,181,446 |
| 4 Aug 2011 | MYR | 2.1819 | 2.22 | 2.1765 | 2.2091 | 2.2091 | +0.022 (+1.00%) | 12,059,824 |
| 3 Aug 2011 | MYR | 2.1601 | 2.1928 | 2.1438 | 2.1873 | 2.1873 | +0.005 (+0.25%) | 14,151,119 |
| 2 Aug 2011 | MYR | 2.2309 | 2.2309 | 2.1819 | 2.1819 | 2.1819 | -0.049 (-2.20%) | 18,465,117 |
| 1 Aug 2011 | MYR | 2.2581 | 2.269 | 2.2254 | 2.2309 | 2.2309 | -0.016 (-0.73%) | 7,680,765 |
| 29 Jul 2011 | MYR | 2.2309 | 2.2526 | 2.22 | 2.2472 | 2.2472 | +0.011 (+0.49%) | 14,311,196 |
| 28 Jul 2011 | MYR | 2.2417 | 2.2635 | 2.1873 | 2.2363 | 2.2363 | -0.011 (-0.49%) | 31,959,204 |
| 27 Jul 2011 | MYR | 2.1982 | 2.269 | 2.1982 | 2.2472 | 2.2472 | +0.027 (+1.23%) | 27,558,459 |
| 26 Jul 2011 | MYR | 2.2309 | 2.2309 | 2.171 | 2.22 | 2.22 | 0.0 (0.0%) | 31,542,378 |
| 25 Jul 2011 | MYR | 2.2309 | 2.2581 | 2.1873 | 2.22 | 2.22 | -0.049 (-2.16%) | 40,677,623 |
| 22 Jul 2011 | MYR | 2.3125 | 2.356 | 2.2363 | 2.269 | 2.269 | +0.016 (+0.73%) | 114,715,264 |
| 21 Jul 2011 | MYR | 1.986 | 2.2581 | 1.986 | 2.2526 | 2.2526 | 0.0 (0.0%) | 558,165,537 |
