| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | MYR | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 7,402,000 |
| 10 Jun 2009 | MYR | 4.475 | 4.525 | 4.475 | 4.5 | 4.5 | +0.025 (+0.56%) | 8,620,200 |
| 9 Jun 2009 | MYR | 4.525 | 4.525 | 4.45 | 4.475 | 4.475 | -0.05 (-1.10%) | 7,147,800 |
| 8 Jun 2009 | MYR | 4.5 | 4.525 | 4.475 | 4.525 | 4.525 | +0.05 (+1.12%) | 7,073,200 |
| 5 Jun 2009 | MYR | 4.4 | 4.525 | 4.4 | 4.475 | 4.475 | +0.15 (+3.47%) | 16,784,400 |
| 4 Jun 2009 | MYR | 4.275 | 4.375 | 4.25 | 4.325 | 4.325 | +0.05 (+1.17%) | 19,724,800 |
| 3 Jun 2009 | MYR | 4.375 | 4.375 | 4.275 | 4.275 | 4.275 | -0.05 (-1.16%) | 12,961,200 |
| 2 Jun 2009 | MYR | 4.45 | 4.45 | 4.275 | 4.325 | 4.325 | -0.05 (-1.14%) | 13,686,400 |
| 1 Jun 2009 | MYR | 4.35 | 4.45 | 4.3 | 4.375 | 4.375 | +0.1 (+2.34%) | 12,014,200 |
| 29 May 2009 | MYR | 4.4 | 4.425 | 4.275 | 4.275 | 4.275 | -0.075 (-1.72%) | 14,002,200 |
| 28 May 2009 | MYR | 4.35 | 4.375 | 4.325 | 4.35 | 4.35 | -0.025 (-0.57%) | 5,255,600 |
| 27 May 2009 | MYR | 4.45 | 4.45 | 4.375 | 4.375 | 4.375 | -0.025 (-0.57%) | 2,936,200 |
| 26 May 2009 | MYR | 4.45 | 4.45 | 4.375 | 4.4 | 4.4 | -0.025 (-0.56%) | 7,346,600 |
| 25 May 2009 | MYR | 4.45 | 4.475 | 4.375 | 4.425 | 4.425 | 0.0 (0.0%) | 1,416,000 |
| 22 May 2009 | MYR | 4.375 | 4.425 | 4.375 | 4.425 | 4.425 | +0.025 (+0.57%) | 1,172,800 |
| 21 May 2009 | MYR | 4.45 | 4.5 | 4.325 | 4.4 | 4.4 | -0.025 (-0.56%) | 10,585,200 |
| 20 May 2009 | MYR | 4.45 | 4.55 | 4.425 | 4.425 | 4.425 | -0.025 (-0.56%) | 8,014,200 |
| 19 May 2009 | MYR | 4.5 | 4.525 | 4.45 | 4.45 | 4.45 | +0.075 (+1.71%) | 6,621,600 |
| 18 May 2009 | MYR | 4.45 | 4.45 | 4.375 | 4.375 | 4.375 | -0.125 (-2.78%) | 5,723,400 |
| 15 May 2009 | MYR | 4.475 | 4.55 | 4.45 | 4.5 | 4.5 | +0.075 (+1.69%) | 20,119,600 |
| 14 May 2009 | MYR | 4.425 | 4.45 | 4.425 | 4.425 | 4.425 | -0.05 (-1.12%) | 7,950,600 |
| 13 May 2009 | MYR | 4.45 | 4.475 | 4.4 | 4.475 | 4.475 | +0.025 (+0.56%) | 7,356,800 |
| 12 May 2009 | MYR | 4.45 | 4.5 | 4.425 | 4.45 | 4.45 | -0.05 (-1.11%) | 9,406,200 |
| 11 May 2009 | MYR | 4.425 | 4.55 | 4.425 | 4.5 | 4.5 | +0.1 (+2.27%) | 10,746,400 |
| 8 May 2009 | MYR | 4.4 | 4.4 | 4 | 4.4 | 4.4 | -0.075 (-1.68%) | 1,418,600 |
| 7 May 2009 | MYR | 4.425 | 4.475 | 4.35 | 4.475 | 4.475 | +0.125 (+2.87%) | 17,002,400 |
| 6 May 2009 | MYR | 4.225 | 4.35 | 4.175 | 4.35 | 4.35 | +0.125 (+2.96%) | 11,061,800 |
| 5 May 2009 | MYR | 4.375 | 4.375 | 4.15 | 4.225 | 4.225 | -0.05 (-1.17%) | 5,783,400 |
| 4 May 2009 | MYR | 4.2 | 4.275 | 4.2 | 4.275 | 4.275 | +0.25 (+6.21%) | 11,729,400 |
| 30 Apr 2009 | MYR | 4 | 4.75 | 4 | 4.025 | 4.025 | +0.075 (+1.90%) | 17,365,800 |
