| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30 Dec 2008 | MYR | 3.8714 | 3.9304 | 3.8714 | 3.9304 | 3.9304 | +0.118 (+3.10%) | 21,168 |
| 26 Dec 2008 | MYR | 3.8124 | 3.8124 | 3.8124 | 3.8124 | 3.8124 | -0.079 (-2.02%) | 1,017 |
| 23 Dec 2008 | MYR | 3.8517 | 3.8911 | 3.8517 | 3.8911 | 3.8911 | -0.039 (-1.00%) | 72,359 |
| 22 Dec 2008 | MYR | 3.9304 | 3.95 | 3.9304 | 3.9304 | 3.9304 | 0.0 (0.0%) | 53,430 |
| 19 Dec 2008 | MYR | 3.8517 | 3.9304 | 3.8517 | 3.9304 | 3.9304 | +0.079 (+2.04%) | 181,052 |
| 18 Dec 2008 | MYR | 3.7535 | 3.8517 | 3.7535 | 3.8517 | 3.8517 | +0.118 (+3.16%) | 107,573 |
| 17 Dec 2008 | MYR | 3.8321 | 3.8714 | 3.7338 | 3.7338 | 3.7338 | -0.079 (-2.06%) | 70,324 |
| 16 Dec 2008 | MYR | 3.7928 | 3.8124 | 3.7928 | 3.8124 | 3.8124 | +0.098 (+2.64%) | 5,699 |
| 15 Dec 2008 | MYR | 3.8321 | 3.8321 | 3.6749 | 3.7142 | 3.7142 | -0.118 (-3.08%) | 477,107 |
| 12 Dec 2008 | MYR | 3.8911 | 3.95 | 3.8321 | 3.8321 | 3.8321 | -0.059 (-1.52%) | 141,870 |
| 11 Dec 2008 | MYR | 3.8517 | 3.95 | 3.8517 | 3.8911 | 3.8911 | +0.059 (+1.54%) | 315,798 |
| 10 Dec 2008 | MYR | 3.7928 | 3.8517 | 3.7928 | 3.8321 | 3.8321 | -0.079 (-2.01%) | 150,215 |
| 9 Dec 2008 | MYR | 3.7535 | 3.9107 | 3.7535 | 3.9107 | 3.9107 | +0.197 (+5.29%) | 236,823 |
| 5 Dec 2008 | MYR | 3.8517 | 3.8911 | 3.7142 | 3.7142 | 3.7142 | -0.138 (-3.57%) | 85,183 |
| 4 Dec 2008 | MYR | 3.7731 | 3.8517 | 3.7731 | 3.8517 | 3.8517 | +0.118 (+3.16%) | 214,433 |
| 3 Dec 2008 | MYR | 3.7338 | 3.7535 | 3.7338 | 3.7338 | 3.7338 | -0.02 (-0.52%) | 55,872 |
| 2 Dec 2008 | MYR | 3.7338 | 3.7535 | 3.7142 | 3.7535 | 3.7535 | 0.0 (0.0%) | 73,886 |
| 1 Dec 2008 | MYR | 3.8124 | 3.8321 | 3.7535 | 3.7535 | 3.7535 | +0.02 (+0.53%) | 78,059 |
| 28 Nov 2008 | MYR | 3.7535 | 3.8517 | 3.7338 | 3.7338 | 3.7338 | -0.098 (-2.57%) | 64,116 |
| 27 Nov 2008 | MYR | 3.8321 | 3.8321 | 3.7928 | 3.8321 | 3.8321 | +0.02 (+0.52%) | 52,921 |
| 26 Nov 2008 | MYR | 3.8321 | 3.9304 | 3.8124 | 3.8124 | 3.8124 | -0.118 (-3.00%) | 136,069 |
| 25 Nov 2008 | MYR | 3.7338 | 3.9697 | 3.7338 | 3.9304 | 3.9304 | +0.216 (+5.82%) | 423,982 |
| 24 Nov 2008 | MYR | 3.7142 | 3.7142 | 3.6945 | 3.7142 | 3.7142 | 0.0 (0.0%) | 153,777 |
| 21 Nov 2008 | MYR | 3.7142 | 3.7142 | 3.6945 | 3.7142 | 3.7142 | 0.0 (0.0%) | 241,199 |
| 20 Nov 2008 | MYR | 3.6945 | 3.7142 | 3.6749 | 3.7142 | 3.7142 | +0.02 (+0.53%) | 226,850 |
| 19 Nov 2008 | MYR | 3.7338 | 3.7338 | 3.6749 | 3.6945 | 3.6945 | -0.02 (-0.53%) | 428,155 |
