| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | MYR | 10.1093 | 10.2253 | 9.684 | 10.0513 | 10.0513 | -0.019 (-0.19%) | 797,540 |
| 25 Nov 2011 | MYR | 9.9547 | 10.1093 | 9.9547 | 10.0706 | 10.0706 | +0.213 (+2.16%) | 1,366,828 |
| 24 Nov 2011 | MYR | 9.8773 | 10.0126 | 9.8194 | 9.858 | 9.858 | -0.019 (-0.20%) | 881,661 |
| 23 Nov 2011 | MYR | 9.8387 | 9.8967 | 9.8194 | 9.8773 | 9.8773 | -0.116 (-1.16%) | 650,717 |
| 22 Nov 2011 | MYR | 10.0126 | 10.0126 | 9.8194 | 9.9933 | 9.9933 | +0.019 (+0.19%) | 349,518 |
| 21 Nov 2011 | MYR | 10.0513 | 10.2059 | 9.8967 | 9.974 | 9.974 | -0.213 (-2.09%) | 1,601,599 |
| 18 Nov 2011 | MYR | 10.0513 | 10.1866 | 10.0513 | 10.1866 | 10.1866 | -0.019 (-0.19%) | 526,968 |
| 17 Nov 2011 | MYR | 10.3026 | 10.3026 | 10.148 | 10.2059 | 10.2059 | -0.019 (-0.19%) | 236,220 |
| 16 Nov 2011 | MYR | 10.3219 | 10.3219 | 10.1093 | 10.2253 | 10.2253 | -0.019 (-0.19%) | 518,277 |
| 15 Nov 2011 | MYR | 10.09 | 10.2833 | 10.09 | 10.2446 | 10.2446 | 0.0 (0.0%) | 287,540 |
| 14 Nov 2011 | MYR | 10.4766 | 10.4766 | 10.1673 | 10.2446 | 10.2446 | +0.019 (+0.19%) | 471,198 |
| 11 Nov 2011 | MYR | 9.9933 | 10.2833 | 9.9933 | 10.2253 | 10.2253 | 0.0 (0.0%) | 417,705 |
| 10 Nov 2011 | MYR | 10.148 | 10.2253 | 10.032 | 10.2253 | 10.2253 | 0.0 (0.0%) | 308,338 |
| 9 Nov 2011 | MYR | 10.1673 | 10.3026 | 10.1673 | 10.2253 | 10.2253 | +0.039 (+0.38%) | 420,291 |
| 8 Nov 2011 | MYR | 10.148 | 10.3219 | 10.148 | 10.1866 | 10.1866 | +0.039 (+0.38%) | 1,234,904 |
| 4 Nov 2011 | MYR | 10.1866 | 10.2059 | 10.09 | 10.148 | 10.148 | 0.0 (0.0%) | 383,767 |
| 3 Nov 2011 | MYR | 10.148 | 10.1866 | 9.9933 | 10.148 | 10.148 | 0.0 (0.0%) | 500,066 |
| 2 Nov 2011 | MYR | 10.2639 | 10.3606 | 10.148 | 10.148 | 10.148 | -0.213 (-2.05%) | 1,327,199 |
| 1 Nov 2011 | MYR | 10.2059 | 10.3606 | 10.2059 | 10.3606 | 10.3606 | +0.116 (+1.13%) | 470,888 |
| 31 Oct 2011 | MYR | 10.2639 | 10.2833 | 10.2253 | 10.2446 | 10.2446 | -0.077 (-0.75%) | 1,334,028 |
| 28 Oct 2011 | MYR | 10.3219 | 10.3799 | 10.3026 | 10.3219 | 10.3219 | +0.097 (+0.94%) | 2,341,611 |
| 27 Oct 2011 | MYR | 10.09 | 10.2639 | 10.0513 | 10.2253 | 10.2253 | +0.213 (+2.12%) | 4,279,072 |
| 25 Oct 2011 | MYR | 10.0126 | 10.1286 | 9.974 | 10.0126 | 10.0126 | 0.0 (0.0%) | 995,166 |
| 24 Oct 2011 | MYR | 10.2833 | 10.3412 | 10.0126 | 10.0126 | 10.0126 | -0.213 (-2.08%) | 1,025,690 |
| 21 Oct 2011 | MYR | 10.2059 | 10.2639 | 9.9547 | 10.2253 | 10.2253 | +0.019 (+0.19%) | 1,793,845 |
| 20 Oct 2011 | MYR | 10.3412 | 10.3606 | 10.148 | 10.2059 | 10.2059 | -0.155 (-1.49%) | 1,014,722 |
| 19 Oct 2011 | MYR | 10.2253 | 10.3799 | 10.2059 | 10.3606 | 10.3606 | 0.0 (0.0%) | 2,813,120 |
| 18 Oct 2011 | MYR | 10.2833 | 10.3606 | 10.0706 | 10.3606 | 10.3606 | -0.135 (-1.29%) | 881,350 |
| 17 Oct 2011 | MYR | 10.4959 | 10.5732 | 10.4572 | 10.4959 | 10.4959 | +0.019 (+0.18%) | 2,164,161 |
| 14 Oct 2011 | MYR | 10.4186 | 10.5345 | 10.3606 | 10.4766 | 10.4766 | +0.077 (+0.74%) | 1,280,017 |
