| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 15 May 2009 | MYR | 4.9129 | 5.0112 | 4.9129 | 5.0112 | 5.0112 | +0.118 (+2.41%) | 33,584 |
| 14 May 2009 | MYR | 4.8933 | 5.0603 | 4.8736 | 4.8933 | 4.8933 | -0.167 (-3.30%) | 697,444 |
| 13 May 2009 | MYR | 4.8933 | 5.0603 | 4.8933 | 5.0603 | 5.0603 | +0.167 (+3.41%) | 25,443 |
| 12 May 2009 | MYR | 4.9129 | 4.9129 | 4.8933 | 4.8933 | 4.8933 | -0.02 (-0.40%) | 39,691 |
| 11 May 2009 | MYR | 5.0603 | 5.0603 | 4.9129 | 4.9129 | 4.9129 | -0.098 (-1.96%) | 123,754 |
| 8 May 2009 | MYR | 5.0112 | 5.0112 | 4.9621 | 5.0112 | 5.0112 | -0.049 (-0.97%) | 48,138 |
| 7 May 2009 | MYR | 5.0112 | 5.1586 | 5.0112 | 5.0603 | 5.0603 | +0.049 (+0.98%) | 522,701 |
| 6 May 2009 | MYR | 4.9129 | 5.0112 | 4.8933 | 5.0112 | 5.0112 | +0.049 (+0.99%) | 267,558 |
| 5 May 2009 | MYR | 4.8933 | 4.9621 | 4.8933 | 4.9621 | 4.9621 | +0.069 (+1.41%) | 38,469 |
| 4 May 2009 | MYR | 4.854 | 4.8933 | 4.854 | 4.8933 | 4.8933 | -0.02 (-0.40%) | 235,602 |
| 30 Apr 2009 | MYR | 4.9621 | 4.9621 | 4.8933 | 4.9129 | 4.9129 | 0.0 (0.0%) | 375,946 |
| 29 Apr 2009 | MYR | 4.8933 | 4.9129 | 4.8933 | 4.9129 | 4.9129 | +0.02 (+0.40%) | 280,890 |
| 28 Apr 2009 | MYR | 4.8933 | 4.8933 | 4.854 | 4.8933 | 4.8933 | +0.039 (+0.81%) | 273,868 |
| 27 Apr 2009 | MYR | 4.9129 | 4.9129 | 4.8147 | 4.854 | 4.854 | -0.059 (-1.20%) | 166,600 |
| 24 Apr 2009 | MYR | 4.9621 | 4.9621 | 4.9129 | 4.9129 | 4.9129 | +0.039 (+0.81%) | 127,927 |
| 23 Apr 2009 | MYR | 4.9129 | 4.9129 | 4.8736 | 4.8736 | 4.8736 | -0.138 (-2.75%) | 578,777 |
| 22 Apr 2009 | MYR | 4.8933 | 5.0112 | 4.8933 | 5.0112 | 5.0112 | +0.118 (+2.41%) | 226,544 |
| 21 Apr 2009 | MYR | 4.8736 | 4.9129 | 4.8736 | 4.8933 | 4.8933 | +0.02 (+0.40%) | 78,262 |
| 20 Apr 2009 | MYR | 4.8343 | 4.8933 | 4.8343 | 4.8736 | 4.8736 | -0.138 (-2.75%) | 118,055 |
| 17 Apr 2009 | MYR | 4.8343 | 5.0112 | 4.8343 | 5.0112 | 5.0112 | +0.138 (+2.82%) | 161,003 |
| 16 Apr 2009 | MYR | 4.8933 | 4.8933 | 4.8147 | 4.8736 | 4.8736 | 0.0 (0.0%) | 53,633 |
| 15 Apr 2009 | MYR | 4.9129 | 4.9129 | 4.8736 | 4.8736 | 4.8736 | -0.039 (-0.80%) | 69,917 |
| 14 Apr 2009 | MYR | 4.8933 | 4.9129 | 4.8933 | 4.9129 | 4.9129 | 0.0 (0.0%) | 104,112 |
| 13 Apr 2009 | MYR | 4.9129 | 4.9129 | 4.9129 | 4.9129 | 4.9129 | +0.02 (+0.40%) | 1,323 |
| 10 Apr 2009 | MYR | 4.8933 | 4.9129 | 4.8933 | 4.8933 | 4.8933 | 0.0 (0.0%) | 373,605 |
| 9 Apr 2009 | MYR | 4.9129 | 4.9129 | 4.8933 | 4.8933 | 4.8933 | 0.0 (0.0%) | 499,802 |
