| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | MYR | 36.17 | 36.39 | 36.17 | 36.39 | 36.39 | +0.26 (+0.72%) | 200 |
| 2 Sep 2009 | MYR | 35.87 | 36.13 | 35.82 | 36.13 | 36.13 | -1.36 (-3.63%) | 315 |
| 28 Aug 2009 | MYR | 36.81 | 37.49 | 36.81 | 37.49 | 37.49 | +0.97 (+2.66%) | 150 |
| 24 Aug 2009 | MYR | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | +1.24 (+3.51%) | 30 |
| 20 Aug 2009 | MYR | 34.85 | 35.28 | 34.85 | 35.28 | 35.28 | +0.08 (+0.23%) | 75 |
| 14 Aug 2009 | MYR | 34.9 | 35.2 | 34.9 | 35.2 | 35.2 | +0.22 (+0.63%) | 230 |
| 13 Aug 2009 | MYR | 34.55 | 34.98 | 34.55 | 34.98 | 34.98 | +0.49 (+1.42%) | 100 |
| 12 Aug 2009 | MYR | 33.47 | 34.49 | 33.47 | 34.49 | 34.49 | +0.63 (+1.86%) | 10 |
| 10 Aug 2009 | MYR | 33.99 | 33.99 | 33.86 | 33.86 | 33.86 | +2.16 (+6.81%) | 21 |
| 27 Jul 2009 | MYR | 32.02 | 32.02 | 31.7 | 31.7 | 31.7 | +0.25 (+0.79%) | 349 |
| 7 Jul 2009 | MYR | 30.73 | 31.45 | 30.73 | 31.45 | 31.45 | +0.34 (+1.09%) | 266 |
| 6 Jul 2009 | MYR | 31.87 | 31.87 | 31.11 | 31.11 | 31.11 | -3.63 (-10.45%) | 200 |
| 30 Jun 2009 | MYR | 34.83 | 34.83 | 34.74 | 34.74 | 34.74 | -0.48 (-1.36%) | 20 |
| 11 Jun 2009 | MYR | 35.34 | 35.34 | 35.22 | 35.22 | 35.22 | -0.24 (-0.68%) | 230 |
| 5 Jun 2009 | MYR | 35.62 | 35.62 | 35.46 | 35.46 | 35.46 | -1.82 (-4.88%) | 203 |
| 26 May 2009 | MYR | 37.65 | 37.65 | 37.28 | 37.28 | 37.28 | +2.16 (+6.15%) | 120 |
| 27 Apr 2009 | MYR | 34.92 | 35.12 | 34.92 | 35.12 | 35.12 | +2.95 (+9.17%) | 30 |
| 9 Apr 2009 | MYR | 31.83 | 32.17 | 31.83 | 32.17 | 32.17 | -0.63 (-1.92%) | 300 |
| 12 Feb 2009 | MYR | 35.45 | 35.45 | 32.8 | 32.8 | 32.8 | -5.32 (-13.96%) | 150 |
| 5 Feb 2009 | MYR | 38.25 | 38.25 | 38.12 | 38.12 | 38.12 | +0.63 (+1.68%) | 30 |
| 22 Jan 2009 | MYR | 37.32 | 37.49 | 37.32 | 37.49 | 37.49 | -2.42 (-6.06%) | 40 |
| 30 Dec 2008 | MYR | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.17 (-0.42%) | 739 |
| 29 Dec 2008 | MYR | 40.98 | 40.98 | 39.91 | 40.08 | 40.08 | -0.9 (-2.20%) | 55 |
| 15 Dec 2008 | MYR | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | +1.96 (+5.02%) | 30 |
| 9 Dec 2008 | MYR | 38.22 | 39.02 | 38.22 | 39.02 | 39.02 | +1.73 (+4.64%) | 775 |
| 5 Dec 2008 | MYR | 41.06 | 41.06 | 37.29 | 37.29 | 37.29 | -5.56 (-12.98%) | 530 |
| 24 Nov 2008 | MYR | 40.7 | 42.85 | 40.7 | 42.85 | 42.85 | -3.95 (-8.44%) | 144 |
| 31 Oct 2008 | MYR | 44.4 | 46.8 | 44.4 | 46.8 | 46.8 | +3.49 (+8.06%) | 100 |
| 21 Oct 2008 | MYR | 44.73 | 44.73 | 43.31 | 43.31 | 43.31 | -7.44 (-14.66%) | 599 |
| 2 Oct 2008 | MYR | 50.43 | 50.75 | 50.43 | 50.75 | 50.75 | -0.63 (-1.23%) | 15 |
