| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | MYR | 6.41 | 6.44 | 6.41 | 6.43 | 6.43 | +0.02 (+0.31%) | 7,791,600 |
| 9 Dec 2009 | MYR | 6.4 | 6.43 | 6.37 | 6.41 | 6.41 | -0.02 (-0.31%) | 14,800,000 |
| 8 Dec 2009 | MYR | 6.41 | 6.5 | 6.39 | 6.43 | 6.43 | +0.02 (+0.31%) | 6,622,400 |
| 7 Dec 2009 | MYR | 6.45 | 6.46 | 6.41 | 6.41 | 6.41 | -0.03 (-0.47%) | 6,655,800 |
| 4 Dec 2009 | MYR | 6.47 | 6.47 | 6.41 | 6.44 | 6.44 | -0.05 (-0.77%) | 4,286,600 |
| 3 Dec 2009 | MYR | 6.46 | 6.5 | 6.46 | 6.49 | 6.49 | +0.06 (+0.93%) | 6,791,200 |
| 2 Dec 2009 | MYR | 6.5 | 6.5 | 6.42 | 6.43 | 6.43 | -0.01 (-0.16%) | 13,148,400 |
| 1 Dec 2009 | MYR | 6.36 | 6.5 | 6.36 | 6.44 | 6.44 | +0.12 (+1.90%) | 10,681,600 |
| 30 Nov 2009 | MYR | 6.41 | 6.48 | 6.32 | 6.32 | 6.32 | -0.12 (-1.86%) | 20,009,200 |
| 26 Nov 2009 | MYR | 6.44 | 6.46 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 5,064,200 |
| 25 Nov 2009 | MYR | 6.48 | 6.48 | 6.42 | 6.44 | 6.44 | -0.06 (-0.92%) | 8,499,400 |
| 24 Nov 2009 | MYR | 6.51 | 6.51 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 6,219,000 |
| 23 Nov 2009 | MYR | 6.5 | 6.51 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 5,967,400 |
| 20 Nov 2009 | MYR | 6.51 | 6.56 | 6.46 | 6.5 | 6.5 | 0.0 (0.0%) | 12,029,600 |
| 19 Nov 2009 | MYR | 6.53 | 6.53 | 6.48 | 6.5 | 6.5 | -0.02 (-0.31%) | 12,511,600 |
| 18 Nov 2009 | MYR | 6.58 | 6.58 | 6.49 | 6.52 | 6.52 | -0.06 (-0.91%) | 16,104,600 |
| 17 Nov 2009 | MYR | 6.66 | 6.74 | 6.54 | 6.58 | 6.58 | -0.06 (-0.90%) | 10,137,600 |
| 16 Nov 2009 | MYR | 6.5 | 6.65 | 6.5 | 6.64 | 6.64 | +0.18 (+2.79%) | 14,788,000 |
| 13 Nov 2009 | MYR | 6.44 | 6.49 | 6.38 | 6.46 | 6.46 | +0.01 (+0.16%) | 5,141,800 |
| 12 Nov 2009 | MYR | 6.5 | 6.51 | 6.34 | 6.45 | 6.45 | -0.06 (-0.92%) | 19,407,400 |
| 11 Nov 2009 | MYR | 6.45 | 6.56 | 6.45 | 6.51 | 6.51 | +0.1 (+1.56%) | 9,323,800 |
| 10 Nov 2009 | MYR | 6.37 | 6.57 | 6.37 | 6.41 | 6.41 | +0.09 (+1.42%) | 16,158,400 |
| 9 Nov 2009 | MYR | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | -0.07 (-1.10%) | 9,737,400 |
| 6 Nov 2009 | MYR | 6.39 | 6.43 | 6.37 | 6.39 | 6.39 | +0.04 (+0.63%) | 7,403,600 |
| 5 Nov 2009 | MYR | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | +0.03 (+0.47%) | 8,906,200 |
| 4 Nov 2009 | MYR | 6.28 | 6.33 | 6.28 | 6.32 | 6.32 | +0.04 (+0.64%) | 8,384,600 |
| 3 Nov 2009 | MYR | 6.26 | 6.3 | 6.26 | 6.28 | 6.28 | +0.02 (+0.32%) | 5,253,800 |
| 2 Nov 2009 | MYR | 6.19 | 6.26 | 6.11 | 6.26 | 6.26 | +0.02 (+0.32%) | 8,543,000 |
| 30 Oct 2009 | MYR | 6.2 | 6.3 | 6.18 | 6.24 | 6.24 | +0.08 (+1.30%) | 10,576,600 |
| 29 Oct 2009 | MYR | 6.18 | 6.18 | 6.1545 | 6.16 | 6.16 | -0.06 (-0.96%) | 200,000 |
