| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | MYR | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 324,200 |
| 2 Dec 2009 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 913,800 |
| 1 Dec 2009 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 475,200 |
| 30 Nov 2009 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 378,100 |
| 26 Nov 2009 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 430,100 |
| 25 Nov 2009 | MYR | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,013,100 |
| 24 Nov 2009 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 547,500 |
| 23 Nov 2009 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 717,100 |
| 20 Nov 2009 | MYR | 0.3 | 0.315 | 0.29 | 0.295 | 0.295 | +0.015 (+5.36%) | 4,801,900 |
| 19 Nov 2009 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 364,600 |
| 18 Nov 2009 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 185,700 |
| 17 Nov 2009 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 197,500 |
| 16 Nov 2009 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 341,000 |
| 13 Nov 2009 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 341,400 |
| 12 Nov 2009 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 725,400 |
| 11 Nov 2009 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 547,500 |
| 10 Nov 2009 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 376,000 |
| 9 Nov 2009 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 532,300 |
| 6 Nov 2009 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 140,000 |
| 5 Nov 2009 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 599,500 |
| 4 Nov 2009 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 289,000 |
| 3 Nov 2009 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 567,300 |
| 2 Nov 2009 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 361,600 |
| 30 Oct 2009 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 125,000 |
| 29 Oct 2009 | MYR | 0.275 | 0.28 | 0.26 | 0.275 | 0.275 | -0.01 (-3.51%) | 624,000 |
| 28 Oct 2009 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 538,300 |
| 27 Oct 2009 | MYR | 0.27 | 0.305 | 0.27 | 0.295 | 0.295 | +0.03 (+11.32%) | 871,400 |
| 26 Oct 2009 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 255,000 |
| 23 Oct 2009 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 137,500 |
| 22 Oct 2009 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,100,000 |
