| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2010 | MYR | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.01 (-0.19%) | 1,092,200 |
| 12 Feb 2010 | MYR | 5.39 | 5.4 | 5.38 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,440,600 |
| 11 Feb 2010 | MYR | 5.37 | 5.4 | 5.37 | 5.4 | 5.4 | +0.03 (+0.56%) | 5,717,800 |
| 10 Feb 2010 | MYR | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 3,768,200 |
| 9 Feb 2010 | MYR | 5.33 | 5.39 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 9,409,200 |
| 8 Feb 2010 | MYR | 5.35 | 5.37 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 4,165,600 |
| 5 Feb 2010 | MYR | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | -0.02 (-0.37%) | 6,995,800 |
| 4 Feb 2010 | MYR | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 4,317,900 |
| 3 Feb 2010 | MYR | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 0.0 (0.0%) | 3,977,700 |
| 2 Feb 2010 | MYR | 5.39 | 5.4 | 5.38 | 5.39 | 5.39 | +0.02 (+0.37%) | 8,743,700 |
| 29 Jan 2010 | MYR | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 6,161,600 |
| 28 Jan 2010 | MYR | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 5,898,000 |
| 27 Jan 2010 | MYR | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 6,788,700 |
| 26 Jan 2010 | MYR | 5.38 | 5.4 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 9,282,100 |
| 25 Jan 2010 | MYR | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,870,200 |
| 22 Jan 2010 | MYR | 5.37 | 5.4 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 5,161,600 |
| 21 Jan 2010 | MYR | 5.39 | 5.4 | 5.37 | 5.4 | 5.4 | 0.0 (0.0%) | 3,818,700 |
| 20 Jan 2010 | MYR | 5.4 | 5.4 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 7,319,400 |
| 19 Jan 2010 | MYR | 5.36 | 5.4 | 5.36 | 5.4 | 5.4 | +0.04 (+0.75%) | 9,051,200 |
| 18 Jan 2010 | MYR | 5.36 | 5.37 | 5.33 | 5.36 | 5.36 | -0.01 (-0.19%) | 9,247,000 |
| 15 Jan 2010 | MYR | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 5,709,100 |
| 14 Jan 2010 | MYR | 5.34 | 5.38 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 6,980,000 |
| 13 Jan 2010 | MYR | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | +0.01 (+0.19%) | 2,454,100 |
| 12 Jan 2010 | MYR | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.04 (-0.74%) | 6,637,300 |
| 11 Jan 2010 | MYR | 5.34 | 5.38 | 5.33 | 5.38 | 5.38 | +0.05 (+0.94%) | 5,501,600 |
| 8 Jan 2010 | MYR | 5.35 | 5.38 | 5.32 | 5.33 | 5.33 | -0.01 (-0.19%) | 4,471,400 |
| 7 Jan 2010 | MYR | 5.38 | 5.4 | 5.33 | 5.34 | 5.34 | -0.04 (-0.74%) | 6,067,200 |
| 6 Jan 2010 | MYR | 5.4 | 5.4 | 5.37 | 5.38 | 5.38 | 0.0 (0.0%) | 5,483,300 |
| 5 Jan 2010 | MYR | 5.37 | 5.4 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 6,207,500 |
| 4 Jan 2010 | MYR | 5.38 | 5.4 | 5.36 | 5.37 | 5.37 | 0.0 (0.0%) | 4,430,600 |
