| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | MYR | 5.0112 | 5.0603 | 4.9621 | 5.0112 | 5.0112 | 0.0 (0.0%) | 91,493 |
| 29 Jul 2009 | MYR | 5.0112 | 5.0112 | 4.9621 | 5.0112 | 5.0112 | -0.098 (-1.92%) | 42,947 |
| 28 Jul 2009 | MYR | 5.0112 | 5.1095 | 5.0112 | 5.1095 | 5.1095 | +0.147 (+2.97%) | 188,889 |
| 27 Jul 2009 | MYR | 4.9621 | 4.9621 | 4.9129 | 4.9621 | 4.9621 | 0.0 (0.0%) | 37,960 |
| 24 Jul 2009 | MYR | 5.0112 | 5.0603 | 4.9621 | 4.9621 | 4.9621 | -0.049 (-0.98%) | 204,358 |
| 23 Jul 2009 | MYR | 4.9621 | 5.0112 | 4.9621 | 5.0112 | 5.0112 | 0.0 (0.0%) | 84,979 |
| 22 Jul 2009 | MYR | 4.9621 | 5.0112 | 4.9621 | 5.0112 | 5.0112 | +0.098 (+2.00%) | 109,201 |
| 21 Jul 2009 | MYR | 4.9621 | 5.0112 | 4.9129 | 4.9129 | 4.9129 | 0.0 (0.0%) | 100,550 |
| 20 Jul 2009 | MYR | 4.9621 | 5.0112 | 4.9129 | 4.9129 | 4.9129 | -0.049 (-0.99%) | 92,103 |
| 17 Jul 2009 | MYR | 5.0112 | 5.0112 | 4.9129 | 4.9621 | 4.9621 | 0.0 (0.0%) | 121,515 |
| 16 Jul 2009 | MYR | 5.0112 | 5.0112 | 4.9129 | 4.9621 | 4.9621 | +0.088 (+1.82%) | 155,100 |
| 15 Jul 2009 | MYR | 4.9621 | 4.9621 | 4.8736 | 4.8736 | 4.8736 | -0.088 (-1.78%) | 211,584 |
| 14 Jul 2009 | MYR | 4.7361 | 4.9621 | 4.7361 | 4.9621 | 4.9621 | +0.187 (+3.91%) | 310,608 |
| 13 Jul 2009 | MYR | 4.8343 | 4.8343 | 4.7557 | 4.7754 | 4.7754 | -0.039 (-0.82%) | 241,912 |
| 10 Jul 2009 | MYR | 4.8736 | 4.8736 | 4.8147 | 4.8147 | 4.8147 | -0.079 (-1.61%) | 84,572 |
| 9 Jul 2009 | MYR | 4.8933 | 4.9129 | 4.8933 | 4.8933 | 4.8933 | +0.039 (+0.81%) | 5,902 |
| 8 Jul 2009 | MYR | 4.8736 | 4.8736 | 4.8343 | 4.854 | 4.854 | -0.02 (-0.40%) | 74,497 |
| 7 Jul 2009 | MYR | 4.9129 | 4.9129 | 4.854 | 4.8736 | 4.8736 | -0.02 (-0.40%) | 147,569 |
| 6 Jul 2009 | MYR | 4.8933 | 4.8933 | 4.8933 | 4.8933 | 4.8933 | 0.0 (0.0%) | 3,460 |
| 3 Jul 2009 | MYR | 4.8343 | 4.8933 | 4.8343 | 4.8933 | 4.8933 | 0.0 (0.0%) | 75,921 |
| 2 Jul 2009 | MYR | 4.854 | 4.9129 | 4.854 | 4.8933 | 4.8933 | -0.02 (-0.40%) | 198,252 |
| 1 Jul 2009 | MYR | 4.8343 | 4.9129 | 4.8343 | 4.9129 | 4.9129 | +0.059 (+1.21%) | 7,124 |
| 30 Jun 2009 | MYR | 4.9129 | 4.9621 | 4.7557 | 4.854 | 4.854 | -0.039 (-0.80%) | 305,214 |
| 29 Jun 2009 | MYR | 4.9129 | 4.9129 | 4.8736 | 4.8933 | 4.8933 | 0.0 (0.0%) | 179,627 |
| 26 Jun 2009 | MYR | 5.0112 | 5.0112 | 4.8933 | 4.8933 | 4.8933 | -0.118 (-2.35%) | 87,015 |
| 25 Jun 2009 | MYR | 4.9621 | 5.0112 | 4.9129 | 5.0112 | 5.0112 | +0.049 (+0.99%) | 219,115 |
| 24 Jun 2009 | MYR | 4.9129 | 5.0112 | 4.9129 | 4.9621 | 4.9621 | 0.0 (0.0%) | 83,046 |
| 23 Jun 2009 | MYR | 4.8147 | 4.9621 | 4.8147 | 4.9621 | 4.9621 | +0.049 (+1.00%) | 373,300 |
| 22 Jun 2009 | MYR | 4.9129 | 4.9129 | 4.9129 | 4.9129 | 4.9129 | 0.0 (0.0%) | 172,910 |
| 19 Jun 2009 | MYR | 4.9621 | 4.9621 | 4.9129 | 4.9129 | 4.9129 | 0.0 (0.0%) | 55,262 |
