| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | MYR | 43 | 45.8 | 42.32 | 43 | 43 | -4 (-8.51%) | 1,025 |
| 8 May 2009 | MYR | 47 | 47 | 45.03 | 47 | 47 | -1 (-2.08%) | 1,142 |
| 7 May 2009 | MYR | 48 | 48 | 46.97 | 48 | 48 | +2.91 (+6.45%) | 200 |
| 6 May 2009 | MYR | 45.09 | 45.4 | 45.09 | 45.09 | 45.09 | +3.24 (+7.74%) | 15 |
| 4 May 2009 | MYR | 41.85 | 42.2 | 40.6 | 41.85 | 41.85 | +1.35 (+3.33%) | 93 |
| 30 Apr 2009 | MYR | 40.5 | 40.5 | 39.4 | 40.5 | 40.5 | +3.29 (+8.84%) | 35 |
| 27 Apr 2009 | MYR | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.44 (-1.17%) | 80 |
| 23 Apr 2009 | MYR | 37.65 | 37.65 | 36.75 | 37.65 | 37.65 | -0.05 (-0.13%) | 300 |
| 22 Apr 2009 | MYR | 37.7 | 37.7 | 36.67 | 37.7 | 37.7 | -1.51 (-3.85%) | 425 |
| 20 Apr 2009 | MYR | 39.21 | 40.4 | 39.1 | 39.21 | 39.21 | -0.65 (-1.63%) | 700 |
| 17 Apr 2009 | MYR | 39.86 | 39.86 | 38.27 | 39.86 | 39.86 | +2.7 (+7.27%) | 21 |
| 15 Apr 2009 | MYR | 37.16 | 37.2 | 37.16 | 37.16 | 37.16 | -1.19 (-3.10%) | 150 |
| 14 Apr 2009 | MYR | 36.57 | 38.35 | 36.57 | 38.35 | 38.35 | +5.75 (+17.64%) | 375 |
| 8 Apr 2009 | MYR | 32.6 | 34.21 | 32.6 | 32.6 | 32.6 | -2.86 (-8.07%) | 1,150 |
| 2 Apr 2009 | MYR | 35.46 | 35.46 | 33.85 | 35.46 | 35.46 | +3.67 (+11.54%) | 300 |
| 1 Apr 2009 | MYR | 31.79 | 31.79 | 30.5 | 31.79 | 31.79 | -1.1 (-3.34%) | 13,300 |
| 24 Mar 2009 | MYR | 32.89 | 35 | 32.89 | 32.89 | 32.89 | -1.51 (-4.39%) | 120 |
| 23 Mar 2009 | MYR | 34.4 | 34.4 | 32.52 | 34.4 | 34.4 | +3.4 (+10.97%) | 216 |
| 17 Mar 2009 | MYR | 31 | 31.02 | 31 | 31 | 31 | -0.41 (-1.31%) | 400 |
| 16 Mar 2009 | MYR | 31.41 | 31.41 | 29.8 | 31.41 | 31.41 | +2.01 (+6.84%) | 70 |
| 13 Mar 2009 | MYR | 29.4 | 29.42 | 29.18 | 29.4 | 29.4 | +1.331 (+4.74%) | 250 |
| 12 Mar 2009 | MYR | 25.7748 | 28.0685 | 25.7748 | 28.0685 | 28.0685 | +5.699 (+25.47%) | 49 |
| 6 Mar 2009 | MYR | 22.37 | 22.53 | 22.37 | 22.37 | 22.37 | +0.016 (+0.07%) | 50 |
| 5 Mar 2009 | MYR | 23.6949 | 23.6949 | 22.3537 | 22.3537 | 22.3537 | -4.696 (-17.36%) | 1,790 |
| 26 Feb 2009 | MYR | 27.05 | 27.08 | 24.8 | 27.05 | 27.05 | +3.9 (+16.85%) | 1,642 |
| 24 Feb 2009 | MYR | 23.15 | 23.15 | 22.85 | 23.15 | 23.15 | -0.26 (-1.11%) | 1 |
| 20 Feb 2009 | MYR | 23.41 | 23.41 | 23.35 | 23.41 | 23.41 | -1.33 (-5.38%) | 4 |
| 19 Feb 2009 | MYR | 24.74 | 25.02 | 24.74 | 24.74 | 24.74 | +0.74 (+3.08%) | 100 |
| 17 Feb 2009 | MYR | 24 | 25.77 | 24 | 24 | 24 | -3.38 (-12.34%) | 100 |
| 13 Feb 2009 | MYR | 27.38 | 27.38 | 26.88 | 27.38 | 27.38 | +0.48 (+1.78%) | 40 |
