| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2009 | MYR | 0.255 | 0.27 | 0.24 | 0.255 | 0.255 | -0.045 (-15%) | 3,600,863 |
| 24 Mar 2009 | MYR | 0.405 | 0.405 | 0.285 | 0.3 | 0.3 | -0.12 (-28.57%) | 5,536,594 |
| 23 Mar 2009 | MYR | 1.02 | 1.11 | 0.42 | 0.42 | 0.42 | -0.69 (-62.16%) | 960,532 |
| 20 Mar 2009 | MYR | 1.095 | 1.11 | 1.065 | 1.11 | 1.11 | 0.0 (0.0%) | 1,494,465 |
| 19 Mar 2009 | MYR | 1.11 | 1.11 | 1.035 | 1.11 | 1.11 | -0.015 (-1.33%) | 2,419,097 |
| 18 Mar 2009 | MYR | 1.14 | 1.155 | 1.08 | 1.125 | 1.125 | -0.045 (-3.85%) | 1,721,998 |
| 17 Mar 2009 | MYR | 1.185 | 1.185 | 1.125 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,825,031 |
| 16 Mar 2009 | MYR | 1.185 | 1.2 | 1.125 | 1.2 | 1.2 | 0.0 (0.0%) | 1,650,798 |
| 13 Mar 2009 | MYR | 1.005 | 1.23 | 1.005 | 1.2 | 1.2 | +0.135 (+12.68%) | 1,025,298 |
| 12 Mar 2009 | MYR | 0.96 | 1.14 | 0.93 | 1.065 | 1.065 | -0.015 (-1.39%) | 1,178,565 |
| 11 Mar 2009 | MYR | 0.99 | 1.08 | 0.945 | 1.08 | 1.08 | +0.075 (+7.46%) | 1,211,032 |
| 10 Mar 2009 | MYR | 0.81 | 1.005 | 0.81 | 1.005 | 1.005 | +0.165 (+19.64%) | 203,266 |
| 9 Mar 2009 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
| 6 Mar 2009 | MYR | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 407,899 |
| 5 Mar 2009 | MYR | 0.765 | 0.84 | 0.765 | 0.84 | 0.84 | 0.0 (0.0%) | 90,233 |
| 4 Mar 2009 | MYR | 0.81 | 0.84 | 0.78 | 0.84 | 0.84 | 0.0 (0.0%) | 86,766 |
| 3 Mar 2009 | MYR | 0.795 | 0.84 | 0.795 | 0.84 | 0.84 | 0.0 (0.0%) | 115,266 |
| 2 Mar 2009 | MYR | 0.795 | 0.84 | 0.78 | 0.84 | 0.84 | +0.03 (+3.70%) | 124,866 |
| 27 Feb 2009 | MYR | 0.795 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 139,733 |
| 26 Feb 2009 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 298,333 |
| 25 Feb 2009 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 331,766 |
| 24 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 220,066 |
| 23 Feb 2009 | MYR | 0.78 | 0.825 | 0.78 | 0.825 | 0.825 | -0.015 (-1.79%) | 315,666 |
| 20 Feb 2009 | MYR | 0.795 | 0.84 | 0.795 | 0.84 | 0.84 | +0.03 (+3.70%) | 501,032 |
| 19 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 510,399 |
| 18 Feb 2009 | MYR | 0.81 | 0.825 | 0.78 | 0.825 | 0.825 | +0.015 (+1.85%) | 521,532 |
| 17 Feb 2009 | MYR | 0.81 | 0.81 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 674,999 |
| 16 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 359,999 |
| 13 Feb 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 524,832 |
| 12 Feb 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 686,965 |
