| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2010 | MYR | 3.75 | 3.75 | 3.7 | 3.75 | 3.75 | -0.025 (-0.66%) | 114,760 |
| 22 Jan 2010 | MYR | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | +0.025 (+0.67%) | 800 |
| 20 Jan 2010 | MYR | 3.95 | 3.95 | 3.725 | 3.75 | 3.75 | -0.225 (-5.66%) | 71,440 |
| 19 Jan 2010 | MYR | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | +0.025 (+0.63%) | 400 |
| 18 Jan 2010 | MYR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 400 |
| 15 Jan 2010 | MYR | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | +0.075 (+1.94%) | 34,520 |
| 14 Jan 2010 | MYR | 3.825 | 3.875 | 3.825 | 3.875 | 3.875 | +0.05 (+1.31%) | 6,600 |
| 13 Jan 2010 | MYR | 3.8 | 3.825 | 3.8 | 3.825 | 3.825 | +0.025 (+0.66%) | 26,400 |
| 11 Jan 2010 | MYR | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 31,280 |
| 8 Jan 2010 | MYR | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | +0.1 (+2.78%) | 20,400 |
| 7 Jan 2010 | MYR | 3.625 | 3.625 | 3.6 | 3.6 | 3.6 | -0.025 (-0.69%) | 46,400 |
| 6 Jan 2010 | MYR | 3.6 | 3.625 | 3.6 | 3.625 | 3.625 | 0.0 (0.0%) | 6,000 |
| 5 Jan 2010 | MYR | 3.625 | 3.65 | 3.575 | 3.625 | 3.625 | +0.1 (+2.84%) | 50,960 |
| 4 Jan 2010 | MYR | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0.0 (0.0%) | 6,800 |
| 31 Dec 2009 | MYR | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0.0 (0.0%) | 67,400 |
| 30 Dec 2009 | MYR | 3.525 | 3.525 | 3.5 | 3.525 | 3.525 | 0.0 (0.0%) | 158,840 |
| 29 Dec 2009 | MYR | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0.0 (0.0%) | 83,200 |
| 28 Dec 2009 | MYR | 3.525 | 3.525 | 3.5 | 3.525 | 3.525 | -0.025 (-0.70%) | 249,360 |
| 24 Dec 2009 | MYR | 3.525 | 3.55 | 3.525 | 3.55 | 3.55 | 0.0 (0.0%) | 4,000 |
| 23 Dec 2009 | MYR | 3.55 | 3.575 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 6,000 |
| 22 Dec 2009 | MYR | 3.525 | 3.55 | 3.525 | 3.55 | 3.55 | -0.05 (-1.39%) | 16,400 |
| 21 Dec 2009 | MYR | 3.625 | 3.625 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 12,440 |
| 17 Dec 2009 | MYR | 3.675 | 3.675 | 3.65 | 3.65 | 3.65 | -0.025 (-0.68%) | 7,840 |
| 16 Dec 2009 | MYR | 3.75 | 3.85 | 3.675 | 3.675 | 3.675 | -0.075 (-2%) | 7,320 |
| 15 Dec 2009 | MYR | 3.65 | 3.8 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 11,200 |
| 14 Dec 2009 | MYR | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | +0.125 (+3.45%) | 6,000 |
| 11 Dec 2009 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | -0.025 (-0.68%) | 5,200 |
| 10 Dec 2009 | MYR | 3.625 | 3.65 | 3.6 | 3.65 | 3.65 | +0.025 (+0.69%) | 101,200 |
| 9 Dec 2009 | MYR | 3.6 | 3.625 | 3.6 | 3.625 | 3.625 | 0.0 (0.0%) | 49,200 |
| 8 Dec 2009 | MYR | 3.55 | 3.625 | 3.55 | 3.625 | 3.625 | +0.05 (+1.40%) | 66,600 |
