| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2009 | MYR | 26.9 | 27.78 | 26.9 | 26.9 | 26.9 | -0.89 (-3.20%) | 500 |
| 11 Feb 2009 | MYR | 27.79 | 28.23 | 27.68 | 27.79 | 27.79 | -1.96 (-6.59%) | 573 |
| 6 Feb 2009 | MYR | 28.3 | 29.75 | 28.3 | 29.75 | 29.75 | +2.9 (+10.80%) | 110 |
| 3 Feb 2009 | MYR | 26.85 | 27.35 | 26.85 | 26.85 | 26.85 | +2.55 (+10.49%) | 320 |
| 26 Jan 2009 | MYR | 24.3 | 24.7 | 21.3 | 24.3 | 24.3 | +0.44 (+1.84%) | 190 |
| 21 Jan 2009 | MYR | 23.86 | 23.86 | 22.72 | 23.86 | 23.86 | -2.59 (-9.79%) | 100 |
| 20 Jan 2009 | MYR | 26.45 | 26.45 | 23.7 | 26.45 | 26.45 | -0.85 (-3.11%) | 1,260 |
| 19 Jan 2009 | MYR | 27.3 | 29.74 | 27.3 | 27.3 | 27.3 | -2.94 (-9.72%) | 110 |
| 16 Jan 2009 | MYR | 30.24 | 30.33 | 30.24 | 30.24 | 30.24 | -3.51 (-10.40%) | 300 |
| 13 Jan 2009 | MYR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.96 (-2.77%) | 225 |
| 8 Jan 2009 | MYR | 34.71 | 34.9 | 34.59 | 34.71 | 34.71 | +1.24 (+3.70%) | 156 |
| 6 Jan 2009 | MYR | 33.47 | 33.47 | 31.85 | 33.47 | 33.47 | +1.11 (+3.43%) | 150 |
| 5 Jan 2009 | MYR | 32.36 | 33.19 | 32.36 | 32.36 | 32.36 | +1.03 (+3.29%) | 100 |
| 2 Jan 2009 | MYR | 31.33 | 31.33 | 30.28 | 31.33 | 31.33 | +2.814 (+9.87%) | 1,120 |
| 30 Dec 2008 | MYR | 28.778 | 28.778 | 28.3989 | 28.5156 | 28.5156 | -0.884 (-3.01%) | 938 |
| 29 Dec 2008 | MYR | 29.4 | 29.9 | 28.94 | 29.4 | 29.4 | +0.15 (+0.51%) | 2,920 |
| 23 Dec 2008 | MYR | 29.25 | 29.42 | 28.63 | 29.25 | 29.25 | -0.87 (-2.89%) | 1,592 |
| 22 Dec 2008 | MYR | 30.12 | 30.12 | 29.65 | 30.12 | 30.12 | -0.88 (-2.84%) | 466 |
| 19 Dec 2008 | MYR | 31 | 32.29 | 30.92 | 31 | 31 | -3.77 (-10.84%) | 1,602 |
| 18 Dec 2008 | MYR | 34.77 | 34.77 | 33.35 | 34.77 | 34.77 | +0.73 (+2.14%) | 2,675 |
| 17 Dec 2008 | MYR | 34.04 | 38.2 | 33.83 | 34.04 | 34.04 | -11.35 (-25.01%) | 3,855 |
| 10 Dec 2008 | MYR | 45.39 | 45.39 | 45.01 | 45.39 | 45.39 | +6.19 (+15.79%) | 36 |
| 5 Dec 2008 | MYR | 39.2 | 41.4 | 39.2 | 39.2 | 39.2 | -0.32 (-0.81%) | 145 |
| 2 Dec 2008 | MYR | 39.52 | 39.52 | 38.52 | 39.52 | 39.52 | -1.25 (-3.07%) | 1 |
| 27 Nov 2008 | MYR | 40.77 | 40.77 | 40.6 | 40.77 | 40.77 | +1.26 (+3.19%) | 246 |
| 25 Nov 2008 | MYR | 39.51 | 39.51 | 37.79 | 39.51 | 39.51 | +0.31 (+0.79%) | 400 |
| 24 Nov 2008 | MYR | 39.2 | 39.2 | 34.54 | 39.2 | 39.2 | +3.3 (+9.19%) | 1,100 |
| 19 Nov 2008 | MYR | 35.9 | 39.98 | 35.9 | 35.9 | 35.9 | -10.8 (-23.13%) | 164 |
| 14 Nov 2008 | MYR | 46.7 | 46.9 | 46.7 | 46.7 | 46.7 | +0.8 (+1.74%) | 30 |
| 13 Nov 2008 | MYR | 45.9 | 45.9 | 44.21 | 45.9 | 45.9 | -9.1 (-16.55%) | 24 |
