| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2009 | MYR | 53.47 | 53.69 | 53.47 | 53.69 | 53.69 | +0.07 (+0.13%) | 60 |
| 2 Sep 2009 | MYR | 53.62 | 53.99 | 53.62 | 53.62 | 53.62 | -3.93 (-6.83%) | 530 |
| 27 Aug 2009 | MYR | 57.55 | 57.55 | 57.4 | 57.55 | 57.55 | -0.04 (-0.07%) | 520 |
| 26 Aug 2009 | MYR | 58.37 | 58.37 | 57.55 | 57.59 | 57.59 | -1.2 (-2.04%) | 780 |
| 24 Aug 2009 | MYR | 58.79 | 58.79 | 58.35 | 58.79 | 58.79 | +2.83 (+5.06%) | 200 |
| 21 Aug 2009 | MYR | 55.96 | 58.55 | 55.6 | 55.96 | 55.96 | +1 (+1.82%) | 50 |
| 18 Aug 2009 | MYR | 54.74 | 54.96 | 54.74 | 54.96 | 54.96 | -1.04 (-1.86%) | 200 |
| 14 Aug 2009 | MYR | 56 | 56.09 | 55.78 | 56 | 56 | +0.14 (+0.25%) | 50 |
| 13 Aug 2009 | MYR | 55.86 | 56.34 | 55.23 | 55.86 | 55.86 | +1.57 (+2.89%) | 1,228 |
| 11 Aug 2009 | MYR | 54.22 | 54.29 | 54.22 | 54.29 | 54.29 | +0.19 (+0.35%) | 5 |
| 10 Aug 2009 | MYR | 54.1 | 54.17 | 54.1 | 54.1 | 54.1 | -0.72 (-1.31%) | 2 |
| 7 Aug 2009 | MYR | 53.03 | 54.82 | 53.03 | 54.82 | 54.82 | +2.35 (+4.48%) | 620 |
| 6 Aug 2009 | MYR | 52.47 | 53.23 | 52.38 | 52.47 | 52.47 | -0.34 (-0.64%) | 130 |
| 4 Aug 2009 | MYR | 52.81 | 53.3 | 52.27 | 52.81 | 52.81 | +0.91 (+1.75%) | 133 |
| 27 Jul 2009 | MYR | 51.9 | 51.9 | 51.79 | 51.9 | 51.9 | +0.3 (+0.58%) | 60 |
| 24 Jul 2009 | MYR | 51.6 | 51.6 | 50.77 | 51.6 | 51.6 | +2.16 (+4.37%) | 35 |
| 23 Jul 2009 | MYR | 49.44 | 51.35 | 49.44 | 49.44 | 49.44 | +3.25 (+7.04%) | 110 |
| 13 Jul 2009 | MYR | 45.08 | 46.58 | 45.08 | 46.19 | 46.19 | -0.1 (-0.22%) | 129 |
| 9 Jul 2009 | MYR | 46.29 | 46.29 | 46.15 | 46.29 | 46.29 | -1.17 (-2.47%) | 40 |
| 1 Jul 2009 | MYR | 47.46 | 47.51 | 46.78 | 47.46 | 47.46 | +1.363 (+2.96%) | 60 |
| 29 Jun 2009 | MYR | 44.5227 | 46.0972 | 44.5227 | 46.0972 | 46.0972 | -0.393 (-0.84%) | 100 |
| 25 Jun 2009 | MYR | 46.49 | 46.77 | 45.91 | 46.49 | 46.49 | +0.17 (+0.37%) | 50 |
| 24 Jun 2009 | MYR | 44.85 | 46.32 | 44.85 | 46.32 | 46.32 | +0.3 (+0.65%) | 162 |
| 17 Jun 2009 | MYR | 46.02 | 47.35 | 46.02 | 46.02 | 46.02 | -3.48 (-7.03%) | 15 |
| 12 Jun 2009 | MYR | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | +0.9 (+1.85%) | 150 |
| 10 Jun 2009 | MYR | 48.6 | 48.6 | 48.6 | 48.6 | 48.6 | +1.58 (+3.36%) | 30 |
| 8 Jun 2009 | MYR | 47.02 | 47.16 | 47.02 | 47.02 | 47.02 | -0.89 (-1.86%) | 170 |
| 5 Jun 2009 | MYR | 47.91 | 48.19 | 47.91 | 47.91 | 47.91 | +2.01 (+4.38%) | 30 |
| 25 May 2009 | MYR | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | +0.026 (+0.06%) | 25 |
| 19 May 2009 | MYR | 46.1167 | 46.2916 | 45.8737 | 45.8737 | 45.8737 | +2.874 (+6.68%) | 79 |
