| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2009 | MYR | 0.3258 | 0.3258 | 0.3144 | 0.3182 | 0.3182 | 0.0 (0.0%) | 253,968 |
| 29 Oct 2009 | MYR | 0.3182 | 0.3295 | 0.3182 | 0.3182 | 0.3182 | -0.008 (-2.33%) | 502,920 |
| 28 Oct 2009 | MYR | 0.322 | 0.3371 | 0.322 | 0.3258 | 0.3258 | 0.0 (0.0%) | 191,532 |
| 27 Oct 2009 | MYR | 0.322 | 0.3258 | 0.3182 | 0.3258 | 0.3258 | 0.0 (0.0%) | 982,080 |
| 26 Oct 2009 | MYR | 0.3106 | 0.3258 | 0.3106 | 0.3258 | 0.3258 | +0.008 (+2.39%) | 137,148 |
| 23 Oct 2009 | MYR | 0.3258 | 0.3258 | 0.3182 | 0.3182 | 0.3182 | -0.011 (-3.43%) | 146,520 |
| 22 Oct 2009 | MYR | 0.322 | 0.3333 | 0.3182 | 0.3295 | 0.3295 | +0.004 (+1.14%) | 329,340 |
| 21 Oct 2009 | MYR | 0.322 | 0.3333 | 0.3144 | 0.3258 | 0.3258 | -0.007 (-2.25%) | 220,308 |
| 20 Oct 2009 | MYR | 0.3561 | 0.3561 | 0.3182 | 0.3333 | 0.3333 | -0.023 (-6.40%) | 711,480 |
| 19 Oct 2009 | MYR | 0.3561 | 0.3712 | 0.3485 | 0.3561 | 0.3561 | +0.011 (+3.31%) | 455,664 |
| 16 Oct 2009 | MYR | 0.3258 | 0.3485 | 0.3258 | 0.3447 | 0.3447 | +0.03 (+9.64%) | 730,752 |
| 15 Oct 2009 | MYR | 0.303 | 0.3258 | 0.303 | 0.3144 | 0.3144 | +0.011 (+3.76%) | 1,205,952 |
| 14 Oct 2009 | MYR | 0.2879 | 0.303 | 0.2879 | 0.303 | 0.303 | +0.015 (+5.24%) | 305,448 |
| 13 Oct 2009 | MYR | 0.2955 | 0.2992 | 0.2841 | 0.2879 | 0.2879 | -0.011 (-3.78%) | 175,824 |
| 12 Oct 2009 | MYR | 0.2652 | 0.2992 | 0.2652 | 0.2992 | 0.2992 | +0.042 (+16.15%) | 902,616 |
| 9 Oct 2009 | MYR | 0.25 | 0.2576 | 0.25 | 0.2576 | 0.2576 | +0.008 (+3.04%) | 225,720 |
| 8 Oct 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.008 (+3.14%) | 347,952 |
| 6 Oct 2009 | MYR | 0.25 | 0.25 | 0.2424 | 0.2424 | 0.2424 | -0.008 (-3.04%) | 222,156 |
| 5 Oct 2009 | MYR | 0.25 | 0.25 | 0.2462 | 0.25 | 0.25 | +0.004 (+1.54%) | 530,112 |
| 2 Oct 2009 | MYR | 0.25 | 0.2576 | 0.2349 | 0.2462 | 0.2462 | -0.025 (-9.08%) | 1,201,464 |
| 1 Oct 2009 | MYR | 0.2576 | 0.2792 | 0.2576 | 0.2708 | 0.2708 | +0.021 (+8.32%) | 7,260,000 |
| 30 Sep 2009 | MYR | 0.2424 | 0.2576 | 0.2424 | 0.25 | 0.25 | +0.011 (+4.78%) | 904,464 |
| 29 Sep 2009 | MYR | 0.2159 | 0.2652 | 0.2121 | 0.2386 | 0.2386 | +0.026 (+12.49%) | 1,288,320 |
| 28 Sep 2009 | MYR | 0.2159 | 0.2159 | 0.2121 | 0.2121 | 0.2121 | -0.015 (-6.69%) | 954,360 |
| 25 Sep 2009 | MYR | 0.2159 | 0.2273 | 0.2121 | 0.2273 | 0.2273 | -0.008 (-3.24%) | 291,984 |
| 24 Sep 2009 | MYR | 0.2197 | 0.2349 | 0.2159 | 0.2349 | 0.2349 | +0.008 (+3.34%) | 133,320 |
| 23 Sep 2009 | MYR | 0.2273 | 0.2273 | 0.2273 | 0.2273 | 0.2273 | 0.0 (0.0%) | 89,760 |
| 18 Sep 2009 | MYR | 0.2159 | 0.2273 | 0.2159 | 0.2273 | 0.2273 | 0.0 (0.0%) | 277,200 |
| 17 Sep 2009 | MYR | 0.2159 | 0.2273 | 0.2121 | 0.2273 | 0.2273 | +0.011 (+5.28%) | 278,520 |
| 16 Sep 2009 | MYR | 0.2159 | 0.2197 | 0.2159 | 0.2159 | 0.2159 | 0.0 (0.0%) | 303,600 |
