| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | MYR | 0.322 | 0.3258 | 0.3182 | 0.3182 | 0.3182 | -0.008 (-2.33%) | 67,320 |
| 23 Dec 2009 | MYR | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.0 (0.0%) | 7,920 |
| 22 Dec 2009 | MYR | 0.322 | 0.3636 | 0.3144 | 0.3258 | 0.3258 | +0.008 (+2.39%) | 18,480,000 |
| 21 Dec 2009 | MYR | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.0 (0.0%) | 289,740 |
| 17 Dec 2009 | MYR | 0.2803 | 0.3182 | 0.2803 | 0.3182 | 0.3182 | +0.015 (+5.02%) | 3,034,812 |
| 15 Dec 2009 | MYR | 0.2955 | 0.303 | 0.2955 | 0.303 | 0.303 | 0.0 (0.0%) | 616,440 |
| 14 Dec 2009 | MYR | 0.303 | 0.303 | 0.2955 | 0.303 | 0.303 | +0.03 (+11.11%) | 170,676 |
| 11 Dec 2009 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | -0.023 (-7.72%) | 5,280 |
| 10 Dec 2009 | MYR | 0.2727 | 0.2955 | 0.2727 | 0.2955 | 0.2955 | -0.007 (-2.48%) | 20,196 |
| 2 Dec 2009 | MYR | 0.2689 | 0.303 | 0.2689 | 0.303 | 0.303 | +0.038 (+14.25%) | 9,240 |
| 1 Dec 2009 | MYR | 0.2652 | 0.2652 | 0.2652 | 0.2652 | 0.2652 | 0.0 (0.0%) | 0 |
| 30 Nov 2009 | MYR | 0.2576 | 0.2652 | 0.2462 | 0.2652 | 0.2652 | -0.007 (-2.75%) | 89,364 |
| 26 Nov 2009 | MYR | 0.2727 | 0.2727 | 0.2689 | 0.2727 | 0.2727 | 0.0 (0.0%) | 224,400 |
| 25 Nov 2009 | MYR | 0.2803 | 0.2803 | 0.2576 | 0.2727 | 0.2727 | -0.011 (-4.01%) | 172,920 |
| 24 Nov 2009 | MYR | 0.2841 | 0.2841 | 0.2803 | 0.2841 | 0.2841 | 0.0 (0.0%) | 59,400 |
| 23 Nov 2009 | MYR | 0.2841 | 0.2841 | 0.2841 | 0.2841 | 0.2841 | -0.004 (-1.32%) | 13,200 |
| 19 Nov 2009 | MYR | 0.2955 | 0.2955 | 0.2879 | 0.2879 | 0.2879 | -0.008 (-2.57%) | 79,860 |
| 18 Nov 2009 | MYR | 0.2955 | 0.2955 | 0.2917 | 0.2955 | 0.2955 | -0.007 (-2.48%) | 59,400 |
| 17 Nov 2009 | MYR | 0.2917 | 0.303 | 0.2879 | 0.303 | 0.303 | +0.007 (+2.54%) | 199,320 |
| 16 Nov 2009 | MYR | 0.2955 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | -0.007 (-2.48%) | 34,320 |
| 13 Nov 2009 | MYR | 0.2955 | 0.303 | 0.2917 | 0.303 | 0.303 | 0.0 (0.0%) | 153,120 |
| 12 Nov 2009 | MYR | 0.2955 | 0.303 | 0.2955 | 0.303 | 0.303 | -0.011 (-3.63%) | 89,760 |
| 11 Nov 2009 | MYR | 0.2992 | 0.3144 | 0.2917 | 0.3144 | 0.3144 | +0.011 (+3.76%) | 100,320 |
| 10 Nov 2009 | MYR | 0.3068 | 0.3106 | 0.2955 | 0.303 | 0.303 | 0.0 (0.0%) | 409,992 |
| 9 Nov 2009 | MYR | 0.322 | 0.322 | 0.2992 | 0.303 | 0.303 | -0.011 (-3.63%) | 477,840 |
| 6 Nov 2009 | MYR | 0.3182 | 0.3258 | 0.3144 | 0.3144 | 0.3144 | +0.011 (+3.76%) | 545,160 |
| 5 Nov 2009 | MYR | 0.303 | 0.303 | 0.303 | 0.303 | 0.303 | -0.004 (-1.24%) | 17,160 |
| 4 Nov 2009 | MYR | 0.3068 | 0.3144 | 0.3068 | 0.3068 | 0.3068 | -0.011 (-3.58%) | 39,468 |
| 3 Nov 2009 | MYR | 0.303 | 0.3182 | 0.303 | 0.3182 | 0.3182 | +0.015 (+5.02%) | 66,000 |
| 2 Nov 2009 | MYR | 0.3144 | 0.3144 | 0.303 | 0.303 | 0.303 | -0.015 (-4.78%) | 261,360 |
