| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | MYR | 3.2 | 3.32 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 13,155 |
| 19 May 2009 | MYR | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 8,667 |
| 18 May 2009 | MYR | 3.18 | 3.2 | 3.12 | 3.18 | 3.18 | 0.0 (0.0%) | 3,600 |
| 15 May 2009 | MYR | 3.18 | 3.26 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 4,636 |
| 14 May 2009 | MYR | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | -0.06 (-1.88%) | 2,261 |
| 13 May 2009 | MYR | 3.2 | 3.22 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 2,838 |
| 12 May 2009 | MYR | 3.16 | 3.22 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 3,305 |
| 11 May 2009 | MYR | 3.2 | 3.24 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 2,029 |
| 8 May 2009 | MYR | 3.16 | 3.22 | 3.1 | 3.18 | 3.18 | 0.0 (0.0%) | 3,733 |
| 7 May 2009 | MYR | 3.26 | 3.32 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 7,567 |
| 6 May 2009 | MYR | 3.18 | 3.26 | 3.16 | 3.24 | 3.24 | +0.06 (+1.89%) | 8,318 |
| 5 May 2009 | MYR | 3.2 | 3.22 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 6,848 |
| 4 May 2009 | MYR | 3.14 | 3.2 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 8,860 |
| 30 Apr 2009 | MYR | 3 | 3.14 | 3 | 3.14 | 3.14 | +0.17 (+5.72%) | 8,406 |
| 29 Apr 2009 | MYR | 2.93 | 2.98 | 2.89 | 2.97 | 2.97 | -0.02 (-0.67%) | 5,425 |
| 28 Apr 2009 | MYR | 3.02 | 3.08 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 9,261 |
| 27 Apr 2009 | MYR | 3.08 | 3.08 | 2.97 | 3.04 | 3.04 | +0.02 (+0.66%) | 6,548 |
| 24 Apr 2009 | MYR | 3.02 | 3.06 | 3 | 3.02 | 3.02 | +0.04 (+1.34%) | 5,717 |
| 23 Apr 2009 | MYR | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 4,841 |
| 22 Apr 2009 | MYR | 2.9 | 2.96 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 5,494 |
| 21 Apr 2009 | MYR | 2.86 | 2.91 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 6,321 |
| 20 Apr 2009 | MYR | 2.91 | 2.93 | 2.84 | 2.92 | 2.92 | 0.0 (0.0%) | 4,030 |
| 17 Apr 2009 | MYR | 2.94 | 3 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 8,983 |
| 16 Apr 2009 | MYR | 2.82 | 2.97 | 2.82 | 2.92 | 2.92 | +0.09 (+3.18%) | 11,445 |
| 15 Apr 2009 | MYR | 2.82 | 2.84 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 7,527 |
| 14 Apr 2009 | MYR | 2.76 | 2.87 | 2.76 | 2.82 | 2.82 | +0.05 (+1.81%) | 8,365 |
| 13 Apr 2009 | MYR | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 5,673 |
| 10 Apr 2009 | MYR | 2.7 | 2.8 | 2.7 | 2.76 | 2.76 | +0.08 (+2.99%) | 12,623 |
| 9 Apr 2009 | MYR | 2.66 | 2.7 | 2.66 | 2.68 | 2.68 | +0.04 (+1.52%) | 7,185 |
| 8 Apr 2009 | MYR | 2.67 | 2.71 | 2.64 | 2.64 | 2.64 | -0.05 (-1.86%) | 6,357 |
