| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | MYR | 4.05 | 4.95 | 4.05 | 4.95 | 4.95 | +0.45 (+10%) | 7,433 |
| 1 Jul 2009 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 4,222 |
| 30 Jun 2009 | MYR | 4.95 | 4.95 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 10,111 |
| 29 Jun 2009 | MYR | 4.5 | 4.95 | 4.5 | 4.5 | 4.5 | -0.9 (-16.67%) | 1,222 |
| 26 Jun 2009 | MYR | 4.95 | 5.4 | 4.5 | 5.4 | 5.4 | 0.0 (0.0%) | 1,955 |
| 25 Jun 2009 | MYR | 4.95 | 5.4 | 4.5 | 5.4 | 5.4 | +0.9 (+20%) | 3,445 |
| 24 Jun 2009 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 222 |
| 23 Jun 2009 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 3,388 |
| 22 Jun 2009 | MYR | 4.5 | 4.95 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 3,999 |
| 19 Jun 2009 | MYR | 4.95 | 4.95 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,333 |
| 18 Jun 2009 | MYR | 4.95 | 5.85 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,166 |
| 17 Jun 2009 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.45 (-9.09%) | 11 |
| 16 Jun 2009 | MYR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 2,277 |
| 15 Jun 2009 | MYR | 5.4 | 5.4 | 4.95 | 4.95 | 4.95 | -0.45 (-8.33%) | 4,014 |
| 12 Jun 2009 | MYR | 5.85 | 5.85 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 444 |
| 11 Jun 2009 | MYR | 5.85 | 5.85 | 5.4 | 5.4 | 5.4 | -0.9 (-14.29%) | 8,092 |
| 10 Jun 2009 | MYR | 5.4 | 6.3 | 5.4 | 6.3 | 6.3 | +0.45 (+7.69%) | 7,988 |
| 9 Jun 2009 | MYR | 5.4 | 5.85 | 5.4 | 5.85 | 5.85 | +0.45 (+8.33%) | 4,399 |
| 8 Jun 2009 | MYR | 5.4 | 5.85 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 3,549 |
| 5 Jun 2009 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 4,961 |
| 4 Jun 2009 | MYR | 5.4 | 5.85 | 4.95 | 5.4 | 5.4 | 0.0 (0.0%) | 10,922 |
| 3 Jun 2009 | MYR | 5.4 | 5.4 | 4.95 | 5.4 | 5.4 | +0.45 (+9.09%) | 7,122 |
| 2 Jun 2009 | MYR | 4.95 | 4.95 | 4.5 | 4.95 | 4.95 | 0.0 (0.0%) | 2,399 |
| 1 Jun 2009 | MYR | 4.5 | 4.95 | 4.5 | 4.95 | 4.95 | +0.45 (+10%) | 2,388 |
| 29 May 2009 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.45 (-9.09%) | 6,439 |
| 28 May 2009 | MYR | 4.5 | 4.95 | 4.5 | 4.95 | 4.95 | -0.45 (-8.33%) | 556 |
| 27 May 2009 | MYR | 4.95 | 5.4 | 4.95 | 5.4 | 5.4 | +0.9 (+20%) | 7,198 |
| 26 May 2009 | MYR | 4.95 | 5.4 | 4.5 | 4.5 | 4.5 | -0.45 (-9.09%) | 9,073 |
| 25 May 2009 | MYR | 4.95 | 5.4 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 14,657 |
| 22 May 2009 | MYR | 4.95 | 4.95 | 4.5 | 4.95 | 4.95 | 0.0 (0.0%) | 7,276 |
