| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2009 | MYR | 3.35 | 3.35 | 3.325 | 3.325 | 3.325 | -0.075 (-2.21%) | 4,082,800 |
| 6 Feb 2009 | MYR | 3.25 | 3.45 | 3.25 | 3.4 | 3.4 | +0.15 (+4.62%) | 7,266,200 |
| 5 Feb 2009 | MYR | 3.2 | 3.275 | 3.2 | 3.25 | 3.25 | +0.1 (+3.17%) | 8,032,000 |
| 4 Feb 2009 | MYR | 3.25 | 3.275 | 3.15 | 3.15 | 3.15 | -0.075 (-2.33%) | 3,635,800 |
| 3 Feb 2009 | MYR | 3.225 | 3.25 | 3.175 | 3.225 | 3.225 | +0.025 (+0.78%) | 5,495,600 |
| 30 Jan 2009 | MYR | 3.1 | 3.2 | 3.05 | 3.2 | 3.2 | +0.05 (+1.59%) | 4,430,000 |
| 29 Jan 2009 | MYR | 3.15 | 3.175 | 3.15 | 3.15 | 3.15 | +0.05 (+1.61%) | 4,929,200 |
| 28 Jan 2009 | MYR | 3.075 | 3.15 | 3.05 | 3.1 | 3.1 | +0.025 (+0.81%) | 2,553,800 |
| 23 Jan 2009 | MYR | 3.025 | 3.075 | 3 | 3.075 | 3.075 | +0.025 (+0.82%) | 4,888,400 |
| 22 Jan 2009 | MYR | 3.025 | 3.05 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 8,995,000 |
| 21 Jan 2009 | MYR | 3.025 | 3.05 | 3 | 3 | 3 | -0.1 (-3.23%) | 12,216,200 |
| 20 Jan 2009 | MYR | 3.125 | 3.125 | 3.025 | 3.1 | 3.1 | -0.075 (-2.36%) | 4,796,400 |
| 19 Jan 2009 | MYR | 3.25 | 3.25 | 3.1 | 3.175 | 3.175 | -0.075 (-2.31%) | 9,734,000 |
| 16 Jan 2009 | MYR | 3.3 | 3.3 | 3.225 | 3.25 | 3.25 | -0.025 (-0.76%) | 5,561,200 |
| 15 Jan 2009 | MYR | 3.3 | 3.3 | 3.225 | 3.275 | 3.275 | -0.1 (-2.96%) | 12,574,600 |
| 14 Jan 2009 | MYR | 3.475 | 3.475 | 3.3 | 3.375 | 3.375 | -0.125 (-3.57%) | 13,462,200 |
| 13 Jan 2009 | MYR | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 7,987,400 |
| 12 Jan 2009 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 6,786,600 |
| 9 Jan 2009 | MYR | 3.45 | 3.5 | 3.425 | 3.5 | 3.5 | +0.075 (+2.19%) | 10,360,000 |
| 8 Jan 2009 | MYR | 3.4 | 3.5 | 3.4 | 3.425 | 3.425 | -0.075 (-2.14%) | 11,029,800 |
| 7 Jan 2009 | MYR | 3.4 | 3.575 | 3.4 | 3.5 | 3.5 | +0.25 (+7.69%) | 29,001,600 |
| 6 Jan 2009 | MYR | 3.175 | 3.575 | 3.175 | 3.25 | 3.25 | +0.075 (+2.36%) | 23,235,400 |
| 5 Jan 2009 | MYR | 3.15 | 3.225 | 3.125 | 3.175 | 3.175 | +0.075 (+2.42%) | 9,610,200 |
| 2 Jan 2009 | MYR | 2.975 | 3.2 | 2.975 | 3.1 | 3.1 | +0.175 (+5.98%) | 15,900,200 |
| 31 Dec 2008 | MYR | 3 | 3.05 | 2.9 | 2.925 | 2.925 | -0.075 (-2.50%) | 14,412,400 |
| 30 Dec 2008 | MYR | 2.95 | 3.025 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 7,752,400 |
| 26 Dec 2008 | MYR | 2.9 | 2.95 | 2.875 | 2.95 | 2.95 | +0.05 (+1.72%) | 1,360,200 |
| 24 Dec 2008 | MYR | 2.925 | 2.95 | 2.875 | 2.9 | 2.9 | -0.025 (-0.85%) | 6,028,400 |
| 23 Dec 2008 | MYR | 2.95 | 2.975 | 2.9 | 2.925 | 2.925 | -0.025 (-0.85%) | 5,606,800 |
| 22 Dec 2008 | MYR | 3.025 | 3.05 | 2.925 | 2.95 | 2.95 | -0.05 (-1.67%) | 4,694,000 |
