| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | -0.01 (-6.45%) | 1,653,000 |
| 24 Sep 2009 | MYR | 0.16 | 0.16 | 0.145 | 0.155 | 0.155 | -0.01 (-6.06%) | 4,751,100 |
| 23 Sep 2009 | MYR | 0.17 | 0.17 | 0.15 | 0.165 | 0.165 | -0.01 (-5.71%) | 266,000 |
| 18 Sep 2009 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 759,000 |
| 17 Sep 2009 | MYR | 0.18 | 0.2 | 0.17 | 0.185 | 0.185 | -0.015 (-7.50%) | 6,382,400 |
| 16 Sep 2009 | MYR | 0.15 | 0.225 | 0.15 | 0.2 | 0.2 | +0.035 (+21.21%) | 256,000 |
| 15 Sep 2009 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 41,000 |
| 14 Sep 2009 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | 0.0 (0.0%) | 115,100 |
| 11 Sep 2009 | MYR | 0.17 | 0.17 | 0.155 | 0.17 | 0.17 | 0.0 (0.0%) | 70,000 |
| 10 Sep 2009 | MYR | 0.145 | 0.17 | 0.145 | 0.17 | 0.17 | +0.01 (+6.25%) | 17,100 |
| 8 Sep 2009 | MYR | 0.15 | 0.16 | 0.145 | 0.16 | 0.16 | 0.0 (0.0%) | 93,300 |
| 7 Sep 2009 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 34,100 |
| 4 Sep 2009 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 65,100 |
| 3 Sep 2009 | MYR | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | +0.01 (+6.90%) | 105,000 |
| 2 Sep 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 83,500 |
| 1 Sep 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.015 (-9.38%) | 6,000 |
| 28 Aug 2009 | MYR | 0.15 | 0.16 | 0.145 | 0.16 | 0.16 | 0.0 (0.0%) | 53,200 |
| 27 Aug 2009 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 150,000 |
| 26 Aug 2009 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 15,400 |
| 25 Aug 2009 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 166,500 |
| 24 Aug 2009 | MYR | 0.17 | 0.17 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 114,600 |
| 21 Aug 2009 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 462,000 |
| 20 Aug 2009 | MYR | 0.165 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 174,600 |
| 19 Aug 2009 | MYR | 0.165 | 0.2 | 0.155 | 0.17 | 0.17 | +0.005 (+3.03%) | 605,600 |
| 18 Aug 2009 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | -0.005 (-2.94%) | 453,400 |
| 17 Aug 2009 | MYR | 0.17 | 0.17 | 0.155 | 0.17 | 0.17 | -0.01 (-5.56%) | 168,500 |
| 14 Aug 2009 | MYR | 0.17 | 0.18 | 0.155 | 0.18 | 0.18 | +0.01 (+5.88%) | 607,300 |
| 13 Aug 2009 | MYR | 0.17 | 0.17 | 0.145 | 0.17 | 0.17 | +0.01 (+6.25%) | 430,000 |
| 12 Aug 2009 | MYR | 0.145 | 0.17 | 0.145 | 0.16 | 0.16 | 0.0 (0.0%) | 109,500 |
| 11 Aug 2009 | MYR | 0.23 | 0.23 | 0.145 | 0.16 | 0.16 | 0.0 (0.0%) | 168,300 |
