| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | MYR | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | +0.08 (+1.63%) | 1,960,500 |
| 2 Dec 2009 | MYR | 4.93 | 4.95 | 4.91 | 4.91 | 4.91 | +0.01 (+0.20%) | 5,079,300 |
| 1 Dec 2009 | MYR | 4.9 | 4.93 | 4.84 | 4.9 | 4.9 | +0.05 (+1.03%) | 5,331,900 |
| 30 Nov 2009 | MYR | 4.78 | 5.01 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 11,825,300 |
| 26 Nov 2009 | MYR | 4.91 | 4.91 | 4.8 | 4.9 | 4.9 | -0.02 (-0.41%) | 6,845,700 |
| 25 Nov 2009 | MYR | 5.02 | 5.02 | 4.87 | 4.92 | 4.92 | -0.12 (-2.38%) | 12,575,000 |
| 24 Nov 2009 | MYR | 5.09 | 5.1 | 5.01 | 5.04 | 5.04 | -0.05 (-0.98%) | 7,932,600 |
| 23 Nov 2009 | MYR | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,196,300 |
| 20 Nov 2009 | MYR | 5.12 | 5.12 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 7,393,400 |
| 19 Nov 2009 | MYR | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | +0.05 (+0.99%) | 8,881,900 |
| 18 Nov 2009 | MYR | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 8,401,800 |
| 17 Nov 2009 | MYR | 5.17 | 5.32 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 11,212,800 |
| 16 Nov 2009 | MYR | 5.08 | 5.17 | 5.08 | 5.14 | 5.14 | +0.07 (+1.38%) | 4,806,800 |
| 13 Nov 2009 | MYR | 5.07 | 5.17 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 6,806,600 |
| 12 Nov 2009 | MYR | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | +0.12 (+2.43%) | 8,576,500 |
| 11 Nov 2009 | MYR | 4.92 | 4.97 | 4.91 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,114,600 |
| 10 Nov 2009 | MYR | 4.82 | 4.92 | 4.82 | 4.9 | 4.9 | +0.11 (+2.30%) | 5,010,100 |
| 9 Nov 2009 | MYR | 4.8 | 4.82 | 4.78 | 4.79 | 4.79 | +0.04 (+0.84%) | 6,677,300 |
| 6 Nov 2009 | MYR | 4.72 | 4.8 | 4.71 | 4.75 | 4.75 | +0.05 (+1.06%) | 4,253,400 |
| 5 Nov 2009 | MYR | 4.69 | 4.75 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 10,373,700 |
| 4 Nov 2009 | MYR | 4.67 | 4.72 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 8,917,800 |
| 3 Nov 2009 | MYR | 4.65 | 4.72 | 4.65 | 4.68 | 4.68 | +0.04 (+0.86%) | 8,893,100 |
| 2 Nov 2009 | MYR | 4.68 | 4.68 | 4.6 | 4.64 | 4.64 | -0.09 (-1.90%) | 9,461,700 |
| 30 Oct 2009 | MYR | 4.67 | 4.76 | 4.67 | 4.73 | 4.73 | +0.08 (+1.72%) | 7,745,700 |
| 29 Oct 2009 | MYR | 4.67 | 4.67 | 4.62 | 4.65 | 4.65 | -0.05 (-1.06%) | 12,251,300 |
| 28 Oct 2009 | MYR | 4.67 | 4.77 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 6,421,500 |
| 27 Oct 2009 | MYR | 4.7 | 4.72 | 4.64 | 4.7 | 4.7 | -0.04 (-0.84%) | 11,782,400 |
| 26 Oct 2009 | MYR | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.04 (-0.84%) | 6,402,500 |
| 23 Oct 2009 | MYR | 4.75 | 4.79 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 4,747,600 |
| 22 Oct 2009 | MYR | 4.71 | 4.77 | 4.71 | 4.75 | 4.75 | +0.02 (+0.42%) | 8,161,100 |
