| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2011 | MYR | 1.9969 | 1.9969 | 1.9534 | 1.9588 | 1.9588 | -0.06 (-2.97%) | 5,973,765 |
| 17 Oct 2011 | MYR | 1.9153 | 2.0513 | 1.9153 | 2.0187 | 2.0187 | +0.109 (+5.70%) | 5,912,748 |
| 14 Oct 2011 | MYR | 1.9262 | 1.9262 | 1.899 | 1.9098 | 1.9098 | -0.011 (-0.57%) | 7,263,940 |
| 13 Oct 2011 | MYR | 1.9262 | 1.9479 | 1.9153 | 1.9207 | 1.9207 | +0.011 (+0.57%) | 3,125,089 |
| 12 Oct 2011 | MYR | 1.9044 | 1.9207 | 1.8935 | 1.9098 | 1.9098 | +0.005 (+0.28%) | 3,360,886 |
| 11 Oct 2011 | MYR | 1.899 | 1.9207 | 1.899 | 1.9044 | 1.9044 | +0.016 (+0.86%) | 6,223,897 |
| 10 Oct 2011 | MYR | 1.8935 | 1.8935 | 1.8826 | 1.8881 | 1.8881 | 0.0 (0.0%) | 651,887 |
| 7 Oct 2011 | MYR | 1.8935 | 1.9044 | 1.8772 | 1.8881 | 1.8881 | +0.011 (+0.58%) | 3,954,697 |
| 6 Oct 2011 | MYR | 1.8609 | 1.9044 | 1.8554 | 1.8772 | 1.8772 | +0.027 (+1.47%) | 6,652,117 |
| 5 Oct 2011 | MYR | 1.8337 | 1.8609 | 1.8228 | 1.85 | 1.85 | +0.016 (+0.89%) | 5,025,432 |
| 4 Oct 2011 | MYR | 1.801 | 1.85 | 1.7956 | 1.8337 | 1.8337 | +0.022 (+1.20%) | 4,472,972 |
| 3 Oct 2011 | MYR | 1.8391 | 1.8663 | 1.8065 | 1.8119 | 1.8119 | -0.016 (-0.89%) | 6,030,003 |
| 30 Sep 2011 | MYR | 1.8391 | 1.8826 | 1.8228 | 1.8282 | 1.8282 | 0.0 (0.0%) | 6,351,261 |
| 29 Sep 2011 | MYR | 1.7901 | 1.8337 | 1.7901 | 1.8282 | 1.8282 | +0.027 (+1.51%) | 1,414,229 |
| 28 Sep 2011 | MYR | 1.8173 | 1.8337 | 1.7847 | 1.801 | 1.801 | +0.005 (+0.30%) | 2,343,081 |
| 27 Sep 2011 | MYR | 1.7793 | 1.8282 | 1.7793 | 1.7956 | 1.7956 | +0.033 (+1.85%) | 2,351,168 |
| 26 Sep 2011 | MYR | 1.8609 | 1.8609 | 1.7629 | 1.7629 | 1.7629 | -0.082 (-4.42%) | 5,449,241 |
| 23 Sep 2011 | MYR | 1.85 | 1.8609 | 1.7793 | 1.8445 | 1.8445 | -0.033 (-1.74%) | 6,374,418 |
| 22 Sep 2011 | MYR | 1.9425 | 1.9425 | 1.8554 | 1.8772 | 1.8772 | -0.065 (-3.36%) | 3,427,232 |
| 21 Sep 2011 | MYR | 1.9534 | 1.9806 | 1.9316 | 1.9425 | 1.9425 | +0.005 (+0.28%) | 6,767,167 |
| 20 Sep 2011 | MYR | 1.9534 | 1.9642 | 1.9316 | 1.937 | 1.937 | -0.011 (-0.56%) | 4,371,890 |
| 15 Sep 2011 | MYR | 1.9479 | 1.986 | 1.9044 | 1.9479 | 1.9479 | 0.0 (0.0%) | 2,221,232 |
| 14 Sep 2011 | MYR | 1.9915 | 1.9969 | 1.9425 | 1.9479 | 1.9479 | -0.044 (-2.19%) | 4,307,933 |
| 13 Sep 2011 | MYR | 1.986 | 2.0023 | 1.986 | 1.9915 | 1.9915 | +0.011 (+0.55%) | 2,196,421 |
| 12 Sep 2011 | MYR | 1.986 | 1.9915 | 1.9751 | 1.9806 | 1.9806 | -0.033 (-1.62%) | 3,182,246 |
| 9 Sep 2011 | MYR | 1.9915 | 2.0187 | 1.9915 | 2.0132 | 2.0132 | +0.022 (+1.09%) | 1,971,835 |
| 8 Sep 2011 | MYR | 2.0132 | 2.0241 | 1.9915 | 1.9915 | 1.9915 | -0.016 (-0.81%) | 4,494,291 |
| 7 Sep 2011 | MYR | 1.9806 | 2.0132 | 1.9806 | 2.0078 | 2.0078 | +0.027 (+1.37%) | 4,695,169 |
| 6 Sep 2011 | MYR | 1.986 | 2.0023 | 1.9697 | 1.9806 | 1.9806 | -0.027 (-1.35%) | 4,664,109 |
| 5 Sep 2011 | MYR | 1.9534 | 2.0132 | 1.937 | 2.0078 | 2.0078 | +0.054 (+2.78%) | 8,282,663 |
