| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 236,200 |
| 19 Aug 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 288,300 |
| 18 Aug 2009 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 220,100 |
| 17 Aug 2009 | MYR | 0.23 | 0.255 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 446,000 |
| 14 Aug 2009 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 289,500 |
| 13 Aug 2009 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 650,400 |
| 12 Aug 2009 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 823,300 |
| 11 Aug 2009 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 380,500 |
| 10 Aug 2009 | MYR | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 572,900 |
| 7 Aug 2009 | MYR | 0.245 | 0.265 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 2,560,400 |
| 6 Aug 2009 | MYR | 0.24 | 0.255 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,363,400 |
| 5 Aug 2009 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 733,500 |
| 4 Aug 2009 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 517,000 |
| 3 Aug 2009 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 467,500 |
| 31 Jul 2009 | MYR | 0.24 | 0.27 | 0.24 | 0.265 | 0.265 | +0.025 (+10.42%) | 4,130,400 |
| 30 Jul 2009 | MYR | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 306,700 |
| 29 Jul 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 189,500 |
| 28 Jul 2009 | MYR | 0.245 | 0.245 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 432,500 |
| 27 Jul 2009 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 537,800 |
| 24 Jul 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 86,500 |
| 23 Jul 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 266,000 |
| 22 Jul 2009 | MYR | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 428,800 |
| 21 Jul 2009 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 119,500 |
| 20 Jul 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 125,000 |
| 17 Jul 2009 | MYR | 0.225 | 0.25 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 738,000 |
| 16 Jul 2009 | MYR | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 294,000 |
| 15 Jul 2009 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 420,400 |
| 14 Jul 2009 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 32,000 |
| 13 Jul 2009 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 213,800 |
| 10 Jul 2009 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 63,000 |
