| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2011 | MYR | 9.6454 | 9.684 | 9.4618 | 9.4714 | 9.4714 | -0.077 (-0.81%) | 1,631,812 |
| 4 Oct 2011 | MYR | 9.4714 | 9.684 | 9.4521 | 9.5487 | 9.5487 | -0.01 (-0.10%) | 656,201 |
| 3 Oct 2011 | MYR | 9.5681 | 9.8194 | 9.4618 | 9.5584 | 9.5584 | -0.28 (-2.85%) | 1,480,126 |
| 30 Sep 2011 | MYR | 9.9547 | 10.032 | 9.4908 | 9.8387 | 9.8387 | -0.019 (-0.20%) | 1,363,206 |
| 29 Sep 2011 | MYR | 9.4714 | 9.858 | 9.4231 | 9.858 | 9.858 | +0.387 (+4.08%) | 498,514 |
| 28 Sep 2011 | MYR | 9.5294 | 9.5294 | 9.2008 | 9.4714 | 9.4714 | 0.0 (0.0%) | 3,338,537 |
| 27 Sep 2011 | MYR | 9.4521 | 9.5294 | 9.3651 | 9.4714 | 9.4714 | +0.077 (+0.82%) | 2,707,582 |
| 26 Sep 2011 | MYR | 9.5101 | 9.5101 | 9.1911 | 9.3941 | 9.3941 | -0.126 (-1.32%) | 1,728,763 |
| 23 Sep 2011 | MYR | 9.2298 | 9.5391 | 9.1332 | 9.5197 | 9.5197 | -0.126 (-1.30%) | 1,702,999 |
| 22 Sep 2011 | MYR | 10.2446 | 10.2446 | 9.6164 | 9.6454 | 9.6454 | -0.599 (-5.85%) | 1,934,253 |
| 21 Sep 2011 | MYR | 10.4379 | 10.4379 | 10.1286 | 10.2446 | 10.2446 | -0.193 (-1.85%) | 621,849 |
| 20 Sep 2011 | MYR | 10.2253 | 10.4379 | 10.148 | 10.4379 | 10.4379 | -0.105 (-0.99%) | 520,243 |
| 15 Sep 2011 | MYR | 10.9138 | 10.9323 | 10.5426 | 10.5426 | 10.5426 | -0.371 (-3.40%) | 2,410,022 |
| 14 Sep 2011 | MYR | 11.0251 | 11.0251 | 10.8581 | 10.9138 | 10.9138 | -0.111 (-1.01%) | 2,122,212 |
| 13 Sep 2011 | MYR | 11.1365 | 11.1551 | 10.9694 | 11.0251 | 11.0251 | -0.111 (-1.00%) | 1,344,444 |
| 12 Sep 2011 | MYR | 11.2293 | 11.3221 | 10.9138 | 11.1365 | 11.1365 | -0.186 (-1.64%) | 1,462,327 |
| 9 Sep 2011 | MYR | 11.4706 | 11.8789 | 11.2664 | 11.3221 | 11.3221 | -0.093 (-0.81%) | 611,072 |
| 8 Sep 2011 | MYR | 11.3221 | 11.4149 | 11.3221 | 11.4149 | 11.4149 | +0.093 (+0.82%) | 398,689 |
| 7 Sep 2011 | MYR | 11.3221 | 11.4706 | 11.2664 | 11.3221 | 11.3221 | 0.0 (0.0%) | 720,657 |
| 6 Sep 2011 | MYR | 11.3407 | 11.3592 | 11.1922 | 11.3221 | 11.3221 | -0.074 (-0.65%) | 1,307,485 |
| 5 Sep 2011 | MYR | 11.4149 | 11.4149 | 11.3221 | 11.3963 | 11.3963 | -0.019 (-0.16%) | 704,710 |
| 2 Sep 2011 | MYR | 11.452 | 11.5077 | 11.3963 | 11.4149 | 11.4149 | -0.019 (-0.16%) | 599,434 |
| 29 Aug 2011 | MYR | 11.3963 | 11.4892 | 11.1922 | 11.4335 | 11.4335 | -0.037 (-0.32%) | 340,394 |
| 26 Aug 2011 | MYR | 11.6562 | 11.9903 | 11.4335 | 11.4706 | 11.4706 | -0.39 (-3.29%) | 3,293,281 |
| 25 Aug 2011 | MYR | 11.8418 | 11.8789 | 11.8418 | 11.8604 | 11.8604 | -0.018 (-0.16%) | 2,225,332 |
| 24 Aug 2011 | MYR | 11.7676 | 11.9346 | 11.7676 | 11.8789 | 11.8789 | 0.0 (0.0%) | 1,546,375 |
| 23 Aug 2011 | MYR | 11.7861 | 11.9346 | 11.6748 | 11.8789 | 11.8789 | +0.018 (+0.16%) | 1,367,611 |
| 22 Aug 2011 | MYR | 11.9717 | 11.9717 | 11.749 | 11.8604 | 11.8604 | -0.204 (-1.69%) | 1,233,135 |
| 19 Aug 2011 | MYR | 11.6005 | 12.0645 | 11.6005 | 12.0645 | 12.0645 | +0.148 (+1.25%) | 855,781 |
| 18 Aug 2011 | MYR | 11.8604 | 11.9346 | 11.8604 | 11.9161 | 11.9161 | -0.093 (-0.77%) | 1,857,892 |
