| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | MYR | 4.9621 | 4.9621 | 4.8933 | 4.8933 | 4.8933 | -0.216 (-4.23%) | 283,435 |
| 7 Apr 2009 | MYR | 4.9621 | 5.1586 | 4.9621 | 5.1095 | 5.1095 | 0.0 (0.0%) | 683,297 |
| 6 Apr 2009 | MYR | 4.7754 | 5.1095 | 4.7754 | 5.1095 | 5.1095 | +0.334 (+7.00%) | 500,820 |
| 3 Apr 2009 | MYR | 4.6182 | 4.795 | 4.6182 | 4.7754 | 4.7754 | +0.157 (+3.40%) | 280,280 |
| 2 Apr 2009 | MYR | 4.6182 | 4.6771 | 4.6182 | 4.6182 | 4.6182 | 0.0 (0.0%) | 655,921 |
| 1 Apr 2009 | MYR | 4.5985 | 4.6378 | 4.5985 | 4.6182 | 4.6182 | +0.02 (+0.43%) | 243,133 |
| 31 Mar 2009 | MYR | 4.5199 | 4.5985 | 4.5199 | 4.5985 | 4.5985 | +0.079 (+1.74%) | 452,784 |
| 30 Mar 2009 | MYR | 4.5199 | 4.5199 | 4.5199 | 4.5199 | 4.5199 | +0.02 (+0.44%) | 299,617 |
| 27 Mar 2009 | MYR | 4.5985 | 4.5985 | 4.4806 | 4.5003 | 4.5003 | -0.079 (-1.72%) | 53,633 |
| 26 Mar 2009 | MYR | 4.5985 | 4.5985 | 4.5396 | 4.5789 | 4.5789 | -0.02 (-0.43%) | 94,139 |
| 25 Mar 2009 | MYR | 4.5199 | 4.6182 | 4.5003 | 4.5985 | 4.5985 | +0.079 (+1.74%) | 247,611 |
| 24 Mar 2009 | MYR | 4.461 | 4.5199 | 4.461 | 4.5199 | 4.5199 | +0.098 (+2.22%) | 29,005 |
| 23 Mar 2009 | MYR | 4.4413 | 4.4413 | 4.4216 | 4.4216 | 4.4216 | -0.02 (-0.44%) | 144,109 |
| 20 Mar 2009 | MYR | 4.3627 | 4.4413 | 4.3627 | 4.4413 | 4.4413 | +0.039 (+0.89%) | 222,880 |
| 19 Mar 2009 | MYR | 4.3037 | 4.402 | 4.3037 | 4.402 | 4.402 | +0.098 (+2.28%) | 235,805 |
| 18 Mar 2009 | MYR | 4.3234 | 4.3234 | 4.2644 | 4.3037 | 4.3037 | +0.059 (+1.39%) | 100,347 |
| 17 Mar 2009 | MYR | 4.2841 | 4.3234 | 4.2448 | 4.2448 | 4.2448 | -0.039 (-0.92%) | 63,607 |
| 16 Mar 2009 | MYR | 4.3234 | 4.3234 | 4.2841 | 4.2841 | 4.2841 | -0.039 (-0.91%) | 146,042 |
| 13 Mar 2009 | MYR | 4.343 | 4.343 | 4.3234 | 4.3234 | 4.3234 | -0.02 (-0.45%) | 236,009 |
| 12 Mar 2009 | MYR | 4.343 | 4.343 | 4.2841 | 4.343 | 4.343 | -0.02 (-0.45%) | 395,893 |
| 11 Mar 2009 | MYR | 4.343 | 4.3823 | 4.343 | 4.3627 | 4.3627 | +0.02 (+0.45%) | 33,890 |
| 10 Mar 2009 | MYR | 4.461 | 4.461 | 4.2448 | 4.343 | 4.343 | -0.138 (-3.07%) | 169,348 |
| 9 Mar 2009 | MYR | 4.4806 | 4.4806 | 4.4806 | 4.4806 | 4.4806 | 0.0 (0.0%) | 0 |
| 6 Mar 2009 | MYR | 4.4806 | 4.4806 | 4.4216 | 4.4806 | 4.4806 | -0.039 (-0.87%) | 36,841 |
| 5 Mar 2009 | MYR | 4.4413 | 4.5199 | 4.4216 | 4.5199 | 4.5199 | +0.059 (+1.32%) | 116,834 |
| 4 Mar 2009 | MYR | 4.4806 | 4.4806 | 4.461 | 4.461 | 4.461 | -0.039 (-0.87%) | 118,768 |
| 3 Mar 2009 | MYR | 4.4413 | 4.5199 | 4.4413 | 4.5003 | 4.5003 | 0.0 (0.0%) | 70,528 |
| 2 Mar 2009 | MYR | 4.5003 | 4.5003 | 4.3823 | 4.5003 | 4.5003 | +0.059 (+1.33%) | 123,042 |
| 27 Feb 2009 | MYR | 4.4216 | 4.5199 | 4.4216 | 4.4413 | 4.4413 | +0.02 (+0.45%) | 91,086 |
| 26 Feb 2009 | MYR | 4.4216 | 4.461 | 4.4216 | 4.4216 | 4.4216 | 0.0 (0.0%) | 21,372 |
