| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2011 | MYR | 11.1736 | 11.285 | 11.1736 | 11.1736 | 11.1736 | 0.0 (0.0%) | 520,989 |
| 19 May 2011 | MYR | 11.2664 | 11.3221 | 11.0251 | 11.1736 | 11.1736 | -0.093 (-0.82%) | 928,946 |
| 18 May 2011 | MYR | 11.4149 | 11.4335 | 11.1179 | 11.2664 | 11.2664 | -0.13 (-1.14%) | 2,069,089 |
| 16 May 2011 | MYR | 11.582 | 11.582 | 11.3963 | 11.3963 | 11.3963 | -0.148 (-1.29%) | 208,826 |
| 13 May 2011 | MYR | 11.3221 | 11.5634 | 11.3221 | 11.5448 | 11.5448 | +0.353 (+3.15%) | 1,850,026 |
| 12 May 2011 | MYR | 11.1365 | 11.582 | 11.0808 | 11.1922 | 11.1922 | +0.037 (+0.33%) | 1,546,914 |
| 11 May 2011 | MYR | 10.691 | 11.1736 | 10.691 | 11.1551 | 11.1551 | +0.483 (+4.52%) | 2,676,282 |
| 10 May 2011 | MYR | 10.3941 | 10.7282 | 10.3941 | 10.6725 | 10.6725 | +0.278 (+2.68%) | 1,640,337 |
| 9 May 2011 | MYR | 9.6888 | 10.4869 | 9.6888 | 10.3941 | 10.3941 | +0.705 (+7.28%) | 3,147,274 |
| 6 May 2011 | MYR | 9.6516 | 9.7259 | 9.5588 | 9.6888 | 9.6888 | +0.037 (+0.39%) | 1,341,751 |
| 5 May 2011 | MYR | 9.5959 | 9.6702 | 9.5774 | 9.6516 | 9.6516 | +0.093 (+0.97%) | 2,294,295 |
| 4 May 2011 | MYR | 9.7444 | 9.8001 | 9.5217 | 9.5588 | 9.5588 | -0.111 (-1.15%) | 1,387,977 |
| 3 May 2011 | MYR | 9.7259 | 10.3198 | 9.5959 | 9.6702 | 9.6702 | +0.019 (+0.19%) | 1,445,518 |
| 29 Apr 2011 | MYR | 9.6516 | 9.6516 | 9.6516 | 9.6516 | 9.6516 | 0.0 (0.0%) | 0 |
| 28 Apr 2011 | MYR | 9.6702 | 9.7816 | 9.5588 | 9.6516 | 9.6516 | +0.056 (+0.58%) | 866,017 |
| 27 Apr 2011 | MYR | 9.8372 | 9.93 | 9.5959 | 9.5959 | 9.5959 | +0.037 (+0.39%) | 1,420,411 |
| 26 Apr 2011 | MYR | 9.5588 | 9.6702 | 9.5031 | 9.5588 | 9.5588 | -0.093 (-0.96%) | 543,294 |
| 25 Apr 2011 | MYR | 9.8001 | 9.8001 | 9.6516 | 9.6516 | 9.6516 | -0.148 (-1.52%) | 436,618 |
| 22 Apr 2011 | MYR | 9.8187 | 9.8187 | 9.7444 | 9.8001 | 9.8001 | -0.037 (-0.38%) | 549,544 |
| 21 Apr 2011 | MYR | 9.8744 | 9.8929 | 9.8372 | 9.8372 | 9.8372 | -0.037 (-0.38%) | 1,227,962 |
| 20 Apr 2011 | MYR | 9.8372 | 9.9115 | 9.8187 | 9.8744 | 9.8744 | 0.0 (0.0%) | 724,429 |
| 19 Apr 2011 | MYR | 9.5774 | 9.8744 | 9.5403 | 9.8744 | 9.8744 | +0.13 (+1.33%) | 1,258,026 |
| 18 Apr 2011 | MYR | 9.7259 | 9.8001 | 9.7259 | 9.7444 | 9.7444 | +0.186 (+1.94%) | 845,975 |
| 15 Apr 2011 | MYR | 9.6145 | 9.6145 | 9.3732 | 9.5588 | 9.5588 | -0.093 (-0.96%) | 576,375 |
| 14 Apr 2011 | MYR | 9.7444 | 9.7444 | 9.5774 | 9.6516 | 9.6516 | -0.167 (-1.70%) | 474,655 |
| 13 Apr 2011 | MYR | 9.6516 | 9.8558 | 9.6331 | 9.8187 | 9.8187 | +0.167 (+1.73%) | 339,532 |
| 12 Apr 2011 | MYR | 9.7259 | 9.7444 | 9.6331 | 9.6516 | 9.6516 | -0.093 (-0.95%) | 792,314 |
| 11 Apr 2011 | MYR | 9.8744 | 9.8744 | 9.7259 | 9.7444 | 9.7444 | -0.13 (-1.32%) | 1,225,915 |
| 8 Apr 2011 | MYR | 9.6145 | 9.9857 | 9.6145 | 9.8744 | 9.8744 | +0.223 (+2.31%) | 1,878,904 |
| 7 Apr 2011 | MYR | 9.5774 | 9.8372 | 9.5403 | 9.6516 | 9.6516 | +0.278 (+2.97%) | 880,025 |
