| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2011 | MYR | 12.5471 | 12.6028 | 12.4172 | 12.4729 | 12.4729 | -0.148 (-1.18%) | 656,652 |
| 12 Jul 2011 | MYR | 12.7698 | 12.7698 | 12.5842 | 12.6214 | 12.6214 | -0.093 (-0.73%) | 790,159 |
| 11 Jul 2011 | MYR | 12.7513 | 12.7698 | 12.4729 | 12.7142 | 12.7142 | -0.037 (-0.29%) | 353,863 |
| 8 Jul 2011 | MYR | 12.7698 | 12.807 | 12.7513 | 12.7513 | 12.7513 | +0.019 (+0.15%) | 616,998 |
| 7 Jul 2011 | MYR | 12.7698 | 12.7698 | 12.6956 | 12.7327 | 12.7327 | -0.037 (-0.29%) | 782,724 |
| 6 Jul 2011 | MYR | 12.6585 | 12.7698 | 12.6214 | 12.7698 | 12.7698 | +0.093 (+0.73%) | 887,353 |
| 5 Jul 2011 | MYR | 12.2501 | 12.677 | 12.2501 | 12.677 | 12.677 | +0.167 (+1.33%) | 331,235 |
| 4 Jul 2011 | MYR | 12.3615 | 12.7142 | 12.3615 | 12.51 | 12.51 | -0.019 (-0.15%) | 734,773 |
| 1 Jul 2011 | MYR | 12.343 | 12.5286 | 12.3244 | 12.5286 | 12.5286 | +0.111 (+0.90%) | 447,286 |
| 30 Jun 2011 | MYR | 12.2501 | 12.4172 | 12.1573 | 12.4172 | 12.4172 | +0.26 (+2.14%) | 1,228,825 |
| 29 Jun 2011 | MYR | 12.0089 | 12.2501 | 12.0089 | 12.1573 | 12.1573 | +0.167 (+1.39%) | 367,656 |
| 28 Jun 2011 | MYR | 11.9717 | 11.9903 | 11.9161 | 11.9903 | 11.9903 | +0.019 (+0.16%) | 215,184 |
| 27 Jun 2011 | MYR | 11.7676 | 11.9717 | 11.7304 | 11.9717 | 11.9717 | +0.204 (+1.73%) | 251,928 |
| 24 Jun 2011 | MYR | 11.9346 | 11.9346 | 11.6376 | 11.7676 | 11.7676 | -0.204 (-1.70%) | 1,871,792 |
| 23 Jun 2011 | MYR | 12.3801 | 12.3801 | 11.9346 | 11.9717 | 11.9717 | -0.408 (-3.30%) | 1,001,033 |
| 22 Jun 2011 | MYR | 12.3615 | 12.3986 | 12.343 | 12.3801 | 12.3801 | +0.037 (+0.30%) | 584,025 |
| 21 Jun 2011 | MYR | 12.343 | 12.3986 | 12.3058 | 12.343 | 12.343 | 0.0 (0.0%) | 791,667 |
| 20 Jun 2011 | MYR | 12.3986 | 12.3986 | 12.2501 | 12.343 | 12.343 | -0.056 (-0.45%) | 285,978 |
| 17 Jun 2011 | MYR | 12.1945 | 12.3986 | 12.1202 | 12.3986 | 12.3986 | +0.334 (+2.77%) | 1,051,138 |
| 16 Jun 2011 | MYR | 12.046 | 12.0645 | 11.8047 | 12.0645 | 12.0645 | +0.018 (+0.15%) | 387,267 |
| 15 Jun 2011 | MYR | 11.9717 | 12.0645 | 11.9717 | 12.046 | 12.046 | +0.019 (+0.15%) | 332,205 |
| 14 Jun 2011 | MYR | 11.9717 | 12.0645 | 11.8604 | 12.0274 | 12.0274 | +0.056 (+0.47%) | 181,349 |
| 13 Jun 2011 | MYR | 11.7861 | 12.0831 | 11.7861 | 11.9717 | 11.9717 | -0.111 (-0.92%) | 627,019 |
| 10 Jun 2011 | MYR | 12.046 | 12.1017 | 12.0089 | 12.0831 | 12.0831 | +0.167 (+1.40%) | 424,119 |
| 9 Jun 2011 | MYR | 11.8418 | 12.0645 | 11.8418 | 11.9161 | 11.9161 | +0.074 (+0.63%) | 1,004,481 |
| 8 Jun 2011 | MYR | 11.6191 | 11.9161 | 11.6191 | 11.8418 | 11.8418 | +0.223 (+1.92%) | 625,511 |
| 7 Jun 2011 | MYR | 11.6191 | 11.6376 | 11.582 | 11.6191 | 11.6191 | -0.037 (-0.32%) | 159,691 |
| 6 Jun 2011 | MYR | 11.6933 | 11.6933 | 11.5077 | 11.6562 | 11.6562 | 0.0 (0.0%) | 431,338 |
| 3 Jun 2011 | MYR | 11.6191 | 11.6933 | 11.6191 | 11.6562 | 11.6562 | +0.056 (+0.48%) | 698,460 |
| 2 Jun 2011 | MYR | 11.4335 | 11.8047 | 11.3963 | 11.6005 | 11.6005 | +0.148 (+1.30%) | 2,071,244 |
