| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2011 | MYR | 1.3322 | 1.3594 | 1.3322 | 1.3594 | 1.3594 | +0.027 (+2.04%) | 427,246 |
| 19 Jul 2011 | MYR | 1.3232 | 1.3322 | 1.2778 | 1.3322 | 1.3322 | -0.009 (-0.68%) | 576,981 |
| 18 Jul 2011 | MYR | 1.4047 | 1.4047 | 1.3141 | 1.3413 | 1.3413 | -0.063 (-4.51%) | 392,599 |
| 15 Jul 2011 | MYR | 1.4047 | 1.4138 | 1.3957 | 1.4047 | 1.4047 | -0.018 (-1.27%) | 226,423 |
| 14 Jul 2011 | MYR | 1.4228 | 1.4319 | 1.3957 | 1.4228 | 1.4228 | 0.0 (0.0%) | 234,809 |
| 13 Jul 2011 | MYR | 1.4138 | 1.4319 | 1.4047 | 1.4228 | 1.4228 | +0.009 (+0.64%) | 244,409 |
| 12 Jul 2011 | MYR | 1.4228 | 1.4319 | 1.3866 | 1.4138 | 1.4138 | -0.027 (-1.89%) | 1,011,731 |
| 11 Jul 2011 | MYR | 1.4319 | 1.4682 | 1.4228 | 1.441 | 1.441 | +0.009 (+0.64%) | 476,128 |
| 8 Jul 2011 | MYR | 1.4228 | 1.4591 | 1.3957 | 1.4319 | 1.4319 | +0.009 (+0.64%) | 481,645 |
| 7 Jul 2011 | MYR | 1.4138 | 1.4228 | 1.3866 | 1.4228 | 1.4228 | +0.009 (+0.64%) | 394,364 |
| 6 Jul 2011 | MYR | 1.4319 | 1.45 | 1.4047 | 1.4138 | 1.4138 | -0.054 (-3.71%) | 745,144 |
| 5 Jul 2011 | MYR | 1.5316 | 1.5316 | 1.441 | 1.4682 | 1.4682 | -0.054 (-3.57%) | 1,211,783 |
| 4 Jul 2011 | MYR | 1.45 | 1.5497 | 1.4319 | 1.5225 | 1.5225 | +0.1 (+7.01%) | 1,349,159 |
| 1 Jul 2011 | MYR | 1.4138 | 1.4319 | 1.3957 | 1.4228 | 1.4228 | +0.009 (+0.64%) | 547,961 |
| 30 Jun 2011 | MYR | 1.4047 | 1.4138 | 1.3775 | 1.4138 | 1.4138 | +0.027 (+1.96%) | 1,110,047 |
| 29 Jun 2011 | MYR | 1.305 | 1.4047 | 1.305 | 1.3866 | 1.3866 | +0.082 (+6.25%) | 2,043,546 |
| 28 Jun 2011 | MYR | 1.305 | 1.3141 | 1.2507 | 1.305 | 1.305 | +0.009 (+0.69%) | 788,288 |
| 27 Jun 2011 | MYR | 1.2507 | 1.3322 | 1.2507 | 1.296 | 1.296 | +0.045 (+3.62%) | 811,128 |
| 24 Jun 2011 | MYR | 1.2235 | 1.2507 | 1.1963 | 1.2507 | 1.2507 | +0.027 (+2.22%) | 291,304 |
| 23 Jun 2011 | MYR | 1.1691 | 1.2507 | 1.1419 | 1.2235 | 1.2235 | +0.064 (+5.47%) | 1,114,571 |
| 22 Jun 2011 | MYR | 1.1419 | 1.16 | 1.1328 | 1.16 | 1.16 | -0.018 (-1.54%) | 65,874 |
| 21 Jun 2011 | MYR | 1.1691 | 1.1782 | 1.1328 | 1.1782 | 1.1782 | +0.009 (+0.78%) | 72,936 |
| 20 Jun 2011 | MYR | 1.1691 | 1.1782 | 1.151 | 1.1691 | 1.1691 | +0.009 (+0.78%) | 185,375 |
| 17 Jun 2011 | MYR | 1.1147 | 1.1963 | 1.1147 | 1.16 | 1.16 | +0.045 (+4.06%) | 788,839 |
| 16 Jun 2011 | MYR | 1.0966 | 1.1147 | 1.0875 | 1.1147 | 1.1147 | 0.0 (0.0%) | 72,053 |
| 15 Jun 2011 | MYR | 1.0966 | 1.1147 | 1.0875 | 1.1147 | 1.1147 | +0.027 (+2.50%) | 177,982 |
| 14 Jun 2011 | MYR | 1.1057 | 1.1057 | 1.0875 | 1.0875 | 1.0875 | -0.027 (-2.44%) | 114,425 |
| 13 Jun 2011 | MYR | 1.0875 | 1.1238 | 1.0785 | 1.1147 | 1.1147 | +0.063 (+6.03%) | 727,158 |
| 10 Jun 2011 | MYR | 1.0966 | 1.0966 | 1.0513 | 1.0513 | 1.0513 | -0.036 (-3.33%) | 16,551 |
| 9 Jun 2011 | MYR | 1.0694 | 1.1057 | 1.0603 | 1.0875 | 1.0875 | +0.054 (+5.27%) | 359,275 |
