| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | MYR | 1.26 | 1.3 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 907,900 |
| 18 Jun 2010 | MYR | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 677,700 |
| 17 Jun 2010 | MYR | 1.15 | 1.28 | 1.1 | 1.24 | 1.24 | +0.17 (+15.89%) | 407,600 |
| 16 Jun 2010 | MYR | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | +0.05 (+4.90%) | 239,000 |
| 14 Jun 2010 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 13,300 |
| 11 Jun 2010 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 30,000 |
| 10 Jun 2010 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 14,000 |
| 9 Jun 2010 | MYR | 1.05 | 1.05 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 237,700 |
| 8 Jun 2010 | MYR | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | +0.05 (+5%) | 68,000 |
| 7 Jun 2010 | MYR | 0.975 | 1 | 0.975 | 1 | 1 | -0.02 (-1.96%) | 18,000 |
| 4 Jun 2010 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 12,800 |
| 3 Jun 2010 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 46,000 |
| 2 Jun 2010 | MYR | 1 | 1 | 1 | 1 | 1 | -0.04 (-3.85%) | 2,900 |
| 1 Jun 2010 | MYR | 1.02 | 1.04 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 36,600 |
| 31 May 2010 | MYR | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | +0.06 (+5.88%) | 97,000 |
| 27 May 2010 | MYR | 0.985 | 1.03 | 0.985 | 1.02 | 1.02 | +0.035 (+3.55%) | 210,100 |
| 26 May 2010 | MYR | 0.96 | 0.985 | 0.96 | 0.985 | 0.985 | +0.025 (+2.60%) | 30,000 |
| 25 May 2010 | MYR | 0.965 | 0.98 | 0.91 | 0.96 | 0.96 | -0.02 (-2.04%) | 203,600 |
| 24 May 2010 | MYR | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 47,100 |
| 21 May 2010 | MYR | 0.96 | 1.01 | 0.955 | 1 | 1 | -0.02 (-1.96%) | 24,000 |
| 20 May 2010 | MYR | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 34,000 |
| 19 May 2010 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 218,000 |
| 18 May 2010 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 28,000 |
| 17 May 2010 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 156,600 |
| 14 May 2010 | MYR | 1.11 | 1.15 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 35,000 |
| 13 May 2010 | MYR | 1.09 | 1.2 | 1.07 | 1.2 | 1.2 | +0.11 (+10.09%) | 79,700 |
| 12 May 2010 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 25,000 |
| 11 May 2010 | MYR | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 86,100 |
| 10 May 2010 | MYR | 1.08 | 1.15 | 1.05 | 1.14 | 1.14 | +0.06 (+5.56%) | 227,100 |
| 7 May 2010 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 166,100 |
