| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2009 | MYR | 3.5 | 3.5 | 3.4985 | 3.5 | 3.5 | 0.0 (0.0%) | 7,883,000 |
| 25 Mar 2009 | MYR | 3.5 | 3.525 | 3.475 | 3.5 | 3.5 | +0.1 (+2.94%) | 8,888,200 |
| 24 Mar 2009 | MYR | 3.375 | 3.475 | 3.375 | 3.4 | 3.4 | +0.125 (+3.82%) | 20,440,800 |
| 23 Mar 2009 | MYR | 3.125 | 3.275 | 3.1 | 3.275 | 3.275 | +0.125 (+3.97%) | 19,860,000 |
| 20 Mar 2009 | MYR | 3.125 | 3.175 | 3.125 | 3.15 | 3.15 | 0.0 (0.0%) | 5,536,000 |
| 19 Mar 2009 | MYR | 3.125 | 3.175 | 3.1 | 3.15 | 3.15 | +0.025 (+0.80%) | 13,535,000 |
| 18 Mar 2009 | MYR | 3.075 | 3.125 | 3.05 | 3.125 | 3.125 | +0.075 (+2.46%) | 10,548,000 |
| 17 Mar 2009 | MYR | 3.075 | 3.075 | 3.0375 | 3.05 | 3.05 | -0.025 (-0.81%) | 7,269,200 |
| 16 Mar 2009 | MYR | 3.125 | 3.125 | 3.05 | 3.075 | 3.075 | -0.025 (-0.81%) | 5,107,600 |
| 13 Mar 2009 | MYR | 3.125 | 3.125 | 3.075 | 3.1 | 3.1 | 0.0 (0.0%) | 3,892,800 |
| 12 Mar 2009 | MYR | 3 | 3.1 | 2.95 | 3.1 | 3.1 | +0.075 (+2.48%) | 9,241,000 |
| 11 Mar 2009 | MYR | 3.15 | 3.175 | 3.025 | 3.025 | 3.025 | -0.075 (-2.42%) | 15,349,800 |
| 10 Mar 2009 | MYR | 3.05 | 3.125 | 3 | 3.1 | 3.1 | +0.075 (+2.48%) | 14,932,600 |
| 6 Mar 2009 | MYR | 3.075 | 3.075 | 3.025 | 3.025 | 3.025 | -0.075 (-2.42%) | 7,827,600 |
| 5 Mar 2009 | MYR | 3.125 | 3.125 | 3.05 | 3.1 | 3.1 | -0.025 (-0.80%) | 15,156,400 |
| 4 Mar 2009 | MYR | 3.25 | 3.275 | 3.125 | 3.125 | 3.125 | -0.125 (-3.85%) | 7,026,600 |
| 3 Mar 2009 | MYR | 3.2 | 3.275 | 3.15 | 3.25 | 3.25 | -0.025 (-0.76%) | 10,055,400 |
| 2 Mar 2009 | MYR | 3.425 | 3.425 | 3.225 | 3.275 | 3.275 | -0.175 (-5.07%) | 19,765,600 |
| 27 Feb 2009 | MYR | 3.375 | 3.45 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 9,580,200 |
| 26 Feb 2009 | MYR | 3.375 | 3.4 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 9,360,200 |
| 25 Feb 2009 | MYR | 3.375 | 3.4 | 3.375 | 3.4 | 3.4 | +0.025 (+0.74%) | 4,307,200 |
| 24 Feb 2009 | MYR | 3.225 | 3.375 | 3.2 | 3.375 | 3.375 | +0.15 (+4.65%) | 10,594,600 |
| 23 Feb 2009 | MYR | 3.2 | 3.275 | 3.175 | 3.225 | 3.225 | -0.025 (-0.77%) | 5,177,600 |
| 20 Feb 2009 | MYR | 3.275 | 3.3 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 4,527,800 |
| 19 Feb 2009 | MYR | 3.25 | 3.35 | 3.225 | 3.25 | 3.25 | +0.025 (+0.78%) | 15,733,800 |
| 18 Feb 2009 | MYR | 3.2 | 3.25 | 3.2 | 3.225 | 3.225 | -0.025 (-0.77%) | 5,234,800 |
| 17 Feb 2009 | MYR | 3.325 | 3.325 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 6,192,200 |
| 16 Feb 2009 | MYR | 3.275 | 3.325 | 3.275 | 3.3 | 3.3 | 0.0 (0.0%) | 6,416,600 |
| 13 Feb 2009 | MYR | 3.225 | 3.3 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 10,463,000 |
| 12 Feb 2009 | MYR | 3.325 | 3.325 | 3.25 | 3.25 | 3.25 | -0.075 (-2.26%) | 9,749,800 |
