| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2009 | MYR | 4.6378 | 4.6378 | 4.6182 | 4.6182 | 4.6182 | -0.02 (-0.42%) | 94,342 |
| 18 Feb 2009 | MYR | 4.5789 | 4.6771 | 4.5789 | 4.6378 | 4.6378 | +0.02 (+0.42%) | 248,018 |
| 17 Feb 2009 | MYR | 4.4216 | 4.6378 | 4.4216 | 4.6182 | 4.6182 | +0.138 (+3.07%) | 131,998 |
| 16 Feb 2009 | MYR | 4.5003 | 4.5003 | 4.4806 | 4.4806 | 4.4806 | -0.039 (-0.87%) | 7,124 |
| 13 Feb 2009 | MYR | 4.4413 | 4.5396 | 4.4413 | 4.5199 | 4.5199 | +0.079 (+1.77%) | 228,783 |
| 12 Feb 2009 | MYR | 4.3234 | 4.4413 | 4.3234 | 4.4413 | 4.4413 | +0.118 (+2.73%) | 129,454 |
| 11 Feb 2009 | MYR | 4.343 | 4.343 | 4.3234 | 4.3234 | 4.3234 | -0.157 (-3.51%) | 153,574 |
| 6 Feb 2009 | MYR | 4.4806 | 4.4806 | 4.402 | 4.4806 | 4.4806 | +0.02 (+0.44%) | 179,322 |
| 5 Feb 2009 | MYR | 4.4216 | 4.461 | 4.4216 | 4.461 | 4.461 | +0.039 (+0.89%) | 35,009 |
| 4 Feb 2009 | MYR | 4.461 | 4.461 | 4.343 | 4.4216 | 4.4216 | -0.039 (-0.88%) | 58,518 |
| 3 Feb 2009 | MYR | 4.4413 | 4.461 | 4.343 | 4.461 | 4.461 | +0.02 (+0.44%) | 383,477 |
| 30 Jan 2009 | MYR | 4.5003 | 4.5003 | 4.2841 | 4.4413 | 4.4413 | -0.059 (-1.31%) | 132,507 |
| 29 Jan 2009 | MYR | 4.4216 | 4.5003 | 4.4216 | 4.5003 | 4.5003 | +0.079 (+1.78%) | 115,002 |
| 28 Jan 2009 | MYR | 4.4216 | 4.4413 | 4.3823 | 4.4216 | 4.4216 | -0.098 (-2.17%) | 42,642 |
| 22 Jan 2009 | MYR | 4.2841 | 4.5199 | 4.2841 | 4.5199 | 4.5199 | +0.256 (+5.99%) | 232,447 |
| 21 Jan 2009 | MYR | 4.2251 | 4.3037 | 4.2251 | 4.2644 | 4.2644 | -0.098 (-2.25%) | 42,846 |
| 20 Jan 2009 | MYR | 4.3234 | 4.3627 | 4.3234 | 4.3627 | 4.3627 | 0.0 (0.0%) | 34,500 |
| 19 Jan 2009 | MYR | 4.3627 | 4.3627 | 4.3234 | 4.3627 | 4.3627 | 0.0 (0.0%) | 101,568 |
| 16 Jan 2009 | MYR | 4.3627 | 4.3627 | 4.3627 | 4.3627 | 4.3627 | -0.039 (-0.89%) | 16,894 |
| 15 Jan 2009 | MYR | 4.3627 | 4.402 | 4.3234 | 4.402 | 4.402 | -0.02 (-0.44%) | 148,587 |
| 14 Jan 2009 | MYR | 4.3823 | 4.4413 | 4.3823 | 4.4216 | 4.4216 | +0.079 (+1.81%) | 266,642 |
| 13 Jan 2009 | MYR | 4.2251 | 4.343 | 4.2251 | 4.343 | 4.343 | +0.118 (+2.79%) | 142,888 |
| 12 Jan 2009 | MYR | 4.2055 | 4.2251 | 4.1465 | 4.2251 | 4.2251 | +0.02 (+0.47%) | 64,319 |
| 9 Jan 2009 | MYR | 4.1269 | 4.2251 | 4.1269 | 4.2055 | 4.2055 | +0.039 (+0.94%) | 155,100 |
| 8 Jan 2009 | MYR | 4.1269 | 4.1662 | 4.1072 | 4.1662 | 4.1662 | 0.0 (0.0%) | 105,130 |
| 7 Jan 2009 | MYR | 4.1662 | 4.1858 | 4.1269 | 4.1662 | 4.1662 | 0.0 (0.0%) | 172,910 |
| 6 Jan 2009 | MYR | 4.009 | 4.1662 | 4.009 | 4.1662 | 4.1662 | +0.138 (+3.42%) | 97,192 |
| 5 Jan 2009 | MYR | 4.009 | 4.0286 | 3.9893 | 4.0286 | 4.0286 | +0.02 (+0.49%) | 61,368 |
| 2 Jan 2009 | MYR | 3.9304 | 4.009 | 3.9304 | 4.009 | 4.009 | +0.098 (+2.51%) | 93,732 |
| 31 Dec 2008 | MYR | 3.9304 | 3.9304 | 3.9107 | 3.9107 | 3.9107 | -0.02 (-0.50%) | 49,970 |
