| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 18 Jun 2009 | MYR | 4.9129 | 4.9621 | 4.9129 | 4.9129 | 4.9129 | 0.0 (0.0%) | 94,444 |
| 17 Jun 2009 | MYR | 4.9129 | 5.0112 | 4.9129 | 4.9129 | 4.9129 | -0.098 (-1.96%) | 125,688 |
| 16 Jun 2009 | MYR | 5.0112 | 5.0112 | 4.9621 | 5.0112 | 5.0112 | -0.098 (-1.92%) | 91,798 |
| 15 Jun 2009 | MYR | 5.1095 | 5.1095 | 5.0603 | 5.1095 | 5.1095 | +0.049 (+0.97%) | 70,731 |
| 12 Jun 2009 | MYR | 5.0603 | 5.0603 | 5.0112 | 5.0603 | 5.0603 | 0.0 (0.0%) | 22,389 |
| 11 Jun 2009 | MYR | 5.0603 | 5.1095 | 5.0112 | 5.0603 | 5.0603 | 0.0 (0.0%) | 154,286 |
| 10 Jun 2009 | MYR | 4.9621 | 5.0603 | 4.9621 | 5.0603 | 5.0603 | +0.098 (+1.98%) | 53,023 |
| 9 Jun 2009 | MYR | 5.1586 | 5.1586 | 4.8933 | 4.9621 | 4.9621 | -0.049 (-0.98%) | 375,844 |
| 8 Jun 2009 | MYR | 4.9621 | 5.0603 | 4.9621 | 5.0112 | 5.0112 | -0.049 (-0.97%) | 16,079 |
| 5 Jun 2009 | MYR | 4.9129 | 5.0603 | 4.9129 | 5.0603 | 5.0603 | +0.147 (+3.00%) | 178,813 |
| 4 Jun 2009 | MYR | 5.0112 | 5.0112 | 4.8933 | 4.9129 | 4.9129 | -0.098 (-1.96%) | 435,584 |
| 3 Jun 2009 | MYR | 5.0112 | 5.0112 | 4.8736 | 5.0112 | 5.0112 | -0.098 (-1.92%) | 301,245 |
| 2 Jun 2009 | MYR | 5.0112 | 5.1586 | 5.0112 | 5.1095 | 5.1095 | +0.049 (+0.97%) | 407,902 |
| 1 Jun 2009 | MYR | 5.0112 | 5.0603 | 5.0112 | 5.0603 | 5.0603 | +0.147 (+3.00%) | 242,115 |
| 29 May 2009 | MYR | 5.0603 | 5.1586 | 4.9129 | 4.9129 | 4.9129 | -0.246 (-4.76%) | 822,725 |
| 28 May 2009 | MYR | 5.1095 | 5.1586 | 5.1095 | 5.1586 | 5.1586 | -0.049 (-0.94%) | 40,810 |
| 27 May 2009 | MYR | 5.306 | 5.306 | 5.1586 | 5.2077 | 5.2077 | -0.147 (-2.75%) | 222,372 |
| 26 May 2009 | MYR | 5.4534 | 5.4534 | 5.306 | 5.3551 | 5.3551 | -0.049 (-0.91%) | 63,302 |
| 25 May 2009 | MYR | 5.3551 | 5.4042 | 5.306 | 5.4042 | 5.4042 | +0.147 (+2.80%) | 269,696 |
| 22 May 2009 | MYR | 5.1095 | 5.5025 | 5.1095 | 5.2568 | 5.2568 | +0.098 (+1.90%) | 894,373 |
| 21 May 2009 | MYR | 4.9621 | 5.1586 | 4.9621 | 5.1586 | 5.1586 | +0.147 (+2.94%) | 136,578 |
| 20 May 2009 | MYR | 5.0603 | 5.0603 | 4.9621 | 5.0112 | 5.0112 | +0.049 (+0.99%) | 166,397 |
| 19 May 2009 | MYR | 5.0112 | 5.0603 | 4.9621 | 4.9621 | 4.9621 | -0.049 (-0.98%) | 120,905 |
| 18 May 2009 | MYR | 4.9129 | 5.0112 | 4.9129 | 5.0112 | 5.0112 | 0.0 (0.0%) | 71,138 |
