| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | MYR | 6.2689 | 6.3672 | 6.2689 | 6.3672 | 6.3672 | +0.118 (+1.89%) | 594,349 |
| 3 Nov 2009 | MYR | 6.2493 | 6.2984 | 6.2493 | 6.2493 | 6.2493 | 0.0 (0.0%) | 377,676 |
| 2 Nov 2009 | MYR | 6.1117 | 6.2984 | 6.092 | 6.2493 | 6.2493 | +0.157 (+2.58%) | 677,293 |
| 30 Oct 2009 | MYR | 6.0134 | 6.1314 | 6.0134 | 6.092 | 6.092 | +0.138 (+2.31%) | 389,990 |
| 29 Oct 2009 | MYR | 5.984 | 6.0233 | 5.9152 | 5.9545 | 5.9545 | -0.138 (-2.26%) | 845,522 |
| 28 Oct 2009 | MYR | 6.2787 | 6.2787 | 6.092 | 6.092 | 6.092 | -0.147 (-2.36%) | 448,713 |
| 27 Oct 2009 | MYR | 6.3475 | 6.3475 | 6.1707 | 6.2394 | 6.2394 | -0.088 (-1.40%) | 842,367 |
| 26 Oct 2009 | MYR | 6.4753 | 6.4851 | 6.3279 | 6.3279 | 6.3279 | -0.147 (-2.28%) | 447,390 |
| 23 Oct 2009 | MYR | 6.4654 | 6.5047 | 6.4556 | 6.4753 | 6.4753 | +0.059 (+0.92%) | 527,688 |
| 22 Oct 2009 | MYR | 6.3868 | 6.4851 | 6.3475 | 6.4163 | 6.4163 | +0.029 (+0.46%) | 1,059,752 |
| 21 Oct 2009 | MYR | 6.377 | 6.4261 | 6.3279 | 6.3868 | 6.3868 | 0.0 (0.0%) | 438,332 |
| 20 Oct 2009 | MYR | 6.1314 | 6.4261 | 6.1314 | 6.3868 | 6.3868 | +0.314 (+5.18%) | 2,552,138 |
| 19 Oct 2009 | MYR | 5.9938 | 6.0822 | 5.9643 | 6.0724 | 6.0724 | +0.098 (+1.65%) | 1,421,145 |
| 16 Oct 2009 | MYR | 5.9447 | 5.984 | 5.9152 | 5.9741 | 5.9741 | +0.079 (+1.33%) | 359,662 |
| 15 Oct 2009 | MYR | 5.7776 | 6.0134 | 5.7776 | 5.8955 | 5.8955 | +0.157 (+2.74%) | 1,396,618 |
| 14 Oct 2009 | MYR | 5.699 | 5.7874 | 5.699 | 5.7383 | 5.7383 | +0.069 (+1.21%) | 539,188 |
| 13 Oct 2009 | MYR | 5.6597 | 5.7285 | 5.6597 | 5.6695 | 5.6695 | +0.029 (+0.52%) | 362,308 |
| 12 Oct 2009 | MYR | 5.6204 | 5.7187 | 5.6204 | 5.6401 | 5.6401 | +0.039 (+0.70%) | 644,319 |
| 9 Oct 2009 | MYR | 5.6008 | 5.6401 | 5.6008 | 5.6008 | 5.6008 | 0.0 (0.0%) | 420,929 |
| 8 Oct 2009 | MYR | 5.6008 | 5.6008 | 5.5713 | 5.6008 | 5.6008 | +0.01 (+0.18%) | 236,314 |
| 7 Oct 2009 | MYR | 5.6008 | 5.6499 | 5.5909 | 5.5909 | 5.5909 | +0.02 (+0.35%) | 403,322 |
| 6 Oct 2009 | MYR | 5.5516 | 5.758 | 5.5516 | 5.5713 | 5.5713 | +0.069 (+1.25%) | 656,633 |
| 5 Oct 2009 | MYR | 5.247 | 5.5516 | 5.247 | 5.5025 | 5.5025 | +0.314 (+6.06%) | 1,584,998 |
| 2 Oct 2009 | MYR | 5.2077 | 5.2077 | 5.1881 | 5.1881 | 5.1881 | -0.088 (-1.68%) | 38,469 |
| 1 Oct 2009 | MYR | 5.2863 | 5.2962 | 5.2667 | 5.2765 | 5.2765 | -0.01 (-0.19%) | 162,428 |
| 30 Sep 2009 | MYR | 5.2372 | 5.2863 | 5.2372 | 5.2863 | 5.2863 | +0.01 (+0.19%) | 268,169 |
| 29 Sep 2009 | MYR | 5.1979 | 5.2765 | 5.1979 | 5.2765 | 5.2765 | +0.079 (+1.51%) | 116,732 |
| 28 Sep 2009 | MYR | 5.247 | 5.247 | 5.1979 | 5.1979 | 5.1979 | -0.049 (-0.94%) | 187,260 |
| 25 Sep 2009 | MYR | 5.2077 | 5.247 | 5.2077 | 5.247 | 5.247 | +0.039 (+0.75%) | 82,944 |
| 24 Sep 2009 | MYR | 5.1979 | 5.2667 | 5.1979 | 5.2077 | 5.2077 | +0.01 (+0.19%) | 149,096 |
