| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | MYR | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 0.0 (0.0%) | 3,600 |
| 2 Sep 2009 | MYR | 3.05 | 3.075 | 3.05 | 3.075 | 3.075 | +0.125 (+4.24%) | 11,480 |
| 1 Sep 2009 | MYR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 800 |
| 28 Aug 2009 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 45,720 |
| 26 Aug 2009 | MYR | 3.1 | 3.1 | 3 | 3 | 3 | -0.075 (-2.44%) | 44,920 |
| 25 Aug 2009 | MYR | 3.1 | 3.1 | 3.075 | 3.075 | 3.075 | -0.05 (-1.60%) | 10,000 |
| 24 Aug 2009 | MYR | 3.125 | 3.15 | 3.1 | 3.125 | 3.125 | 0.0 (0.0%) | 14,760 |
| 21 Aug 2009 | MYR | 3.125 | 3.175 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 26,400 |
| 19 Aug 2009 | MYR | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 16,480 |
| 18 Aug 2009 | MYR | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 800 |
| 17 Aug 2009 | MYR | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 7,400 |
| 14 Aug 2009 | MYR | 3.15 | 3.15 | 3.125 | 3.125 | 3.125 | -0.025 (-0.79%) | 7,600 |
| 13 Aug 2009 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 1,200 |
| 12 Aug 2009 | MYR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 360 |
| 11 Aug 2009 | MYR | 3.1 | 3.25 | 3.1 | 3.25 | 3.25 | +0.175 (+5.69%) | 2,040 |
| 10 Aug 2009 | MYR | 3.05 | 3.075 | 3.05 | 3.075 | 3.075 | +0.025 (+0.82%) | 3,200 |
| 7 Aug 2009 | MYR | 3.075 | 3.1 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 82,480 |
| 6 Aug 2009 | MYR | 3.05 | 3.075 | 3.05 | 3.05 | 3.05 | -0.025 (-0.81%) | 149,640 |
| 5 Aug 2009 | MYR | 3.05 | 3.075 | 3.025 | 3.075 | 3.075 | +0.025 (+0.82%) | 13,600 |
| 4 Aug 2009 | MYR | 3.05 | 3.05 | 3.025 | 3.05 | 3.05 | +0.05 (+1.67%) | 10,000 |
| 3 Aug 2009 | MYR | 3.025 | 3.025 | 3 | 3 | 3 | -0.025 (-0.83%) | 63,200 |
| 31 Jul 2009 | MYR | 3.05 | 3.05 | 3 | 3.025 | 3.025 | 0.0 (0.0%) | 15,640 |
| 30 Jul 2009 | MYR | 3 | 3.025 | 2.95 | 3.025 | 3.025 | +0.025 (+0.83%) | 30,360 |
| 29 Jul 2009 | MYR | 3 | 3 | 2.95 | 3 | 3 | 0.0 (0.0%) | 34,000 |
| 28 Jul 2009 | MYR | 2.975 | 3 | 2.95 | 3 | 3 | +0.075 (+2.56%) | 80,200 |
| 27 Jul 2009 | MYR | 2.9 | 2.925 | 2.9 | 2.925 | 2.925 | -0.025 (-0.85%) | 43,080 |
| 24 Jul 2009 | MYR | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | +0.15 (+5.36%) | 31,880 |
| 23 Jul 2009 | MYR | 2.825 | 2.825 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 31,800 |
| 22 Jul 2009 | MYR | 2.8 | 2.825 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 48,280 |
| 21 Jul 2009 | MYR | 2.825 | 2.825 | 2.8 | 2.8 | 2.8 | -0.025 (-0.88%) | 5,760 |
