| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | MYR | 2.047 | 2.0725 | 2.047 | 2.0725 | 2.0725 | +0.029 (+1.43%) | 15,761,535 |
| 4 Jan 2010 | MYR | 2.0579 | 2.0579 | 2.0397 | 2.0433 | 2.0433 | -0.018 (-0.89%) | 8,852,331 |
| 31 Dec 2009 | MYR | 2.0287 | 2.0616 | 2.0214 | 2.0616 | 2.0616 | +0.029 (+1.44%) | 14,631,835 |
| 30 Dec 2009 | MYR | 2.0068 | 2.036 | 2.0032 | 2.0324 | 2.0324 | +0.026 (+1.28%) | 10,191,966 |
| 29 Dec 2009 | MYR | 2.0068 | 2.0068 | 2.0032 | 2.0068 | 2.0068 | 0.0 (0.0%) | 1,956,831 |
| 28 Dec 2009 | MYR | 2.0032 | 2.0068 | 1.9995 | 2.0068 | 2.0068 | +0.004 (+0.18%) | 2,157,447 |
| 24 Dec 2009 | MYR | 1.9995 | 2.0068 | 1.9995 | 2.0032 | 2.0032 | +0.004 (+0.19%) | 3,273,444 |
| 23 Dec 2009 | MYR | 1.9995 | 2.0032 | 1.9995 | 1.9995 | 1.9995 | 0.0 (0.0%) | 3,428,017 |
| 22 Dec 2009 | MYR | 1.9995 | 2.0032 | 1.9959 | 1.9995 | 1.9995 | +0.004 (+0.18%) | 3,890,640 |
| 21 Dec 2009 | MYR | 1.9995 | 2.0032 | 1.9959 | 1.9959 | 1.9959 | -0.004 (-0.18%) | 5,867,753 |
| 17 Dec 2009 | MYR | 1.9995 | 2.0032 | 1.9959 | 1.9995 | 1.9995 | 0.0 (0.0%) | 18,293,357 |
| 16 Dec 2009 | MYR | 1.9959 | 2.0032 | 1.9959 | 1.9995 | 1.9995 | 0.0 (0.0%) | 10,982,920 |
| 15 Dec 2009 | MYR | 1.9995 | 1.9995 | 1.9959 | 1.9995 | 1.9995 | 0.0 (0.0%) | 15,261,091 |
| 14 Dec 2009 | MYR | 2.0032 | 2.0032 | 1.9959 | 1.9995 | 1.9995 | 0.0 (0.0%) | 12,233,758 |
| 11 Dec 2009 | MYR | 2.0032 | 2.0032 | 1.9959 | 1.9995 | 1.9995 | -0.004 (-0.18%) | 18,975,781 |
| 10 Dec 2009 | MYR | 1.9995 | 2.0032 | 1.9922 | 2.0032 | 2.0032 | +0.011 (+0.55%) | 22,114,385 |
| 9 Dec 2009 | MYR | 1.9886 | 1.9959 | 1.9886 | 1.9922 | 1.9922 | -0.004 (-0.19%) | 7,393,204 |
| 8 Dec 2009 | MYR | 1.9995 | 1.9995 | 1.9886 | 1.9959 | 1.9959 | -0.004 (-0.18%) | 14,516,179 |
| 7 Dec 2009 | MYR | 2.0032 | 2.0032 | 1.9922 | 1.9995 | 1.9995 | -0.004 (-0.18%) | 10,132,220 |
| 4 Dec 2009 | MYR | 2.0032 | 2.0032 | 1.9995 | 2.0032 | 2.0032 | +0.004 (+0.19%) | 2,399,721 |
| 3 Dec 2009 | MYR | 2.0032 | 2.0032 | 1.9959 | 1.9995 | 1.9995 | -0.004 (-0.18%) | 3,548,606 |
| 2 Dec 2009 | MYR | 1.9995 | 2.0032 | 1.9959 | 2.0032 | 2.0032 | +0.015 (+0.73%) | 5,745,519 |
| 1 Dec 2009 | MYR | 1.9886 | 1.9959 | 1.974 | 1.9886 | 1.9886 | +0.004 (+0.19%) | 5,072,413 |
| 30 Nov 2009 | MYR | 1.9667 | 1.9886 | 1.9521 | 1.9849 | 1.9849 | -0.007 (-0.37%) | 9,903,649 |
| 26 Nov 2009 | MYR | 1.9959 | 1.9995 | 1.9922 | 1.9922 | 1.9922 | -0.004 (-0.19%) | 6,010,267 |
| 25 Nov 2009 | MYR | 1.9959 | 1.9995 | 1.9959 | 1.9959 | 1.9959 | 0.0 (0.0%) | 6,128,115 |
| 24 Nov 2009 | MYR | 1.9995 | 2.0032 | 1.9959 | 1.9959 | 1.9959 | -0.004 (-0.18%) | 14,169,760 |
| 23 Nov 2009 | MYR | 1.9995 | 2.0032 | 1.9995 | 1.9995 | 1.9995 | -0.004 (-0.18%) | 8,046,029 |
| 20 Nov 2009 | MYR | 2.0032 | 2.0032 | 1.9995 | 2.0032 | 2.0032 | 0.0 (0.0%) | 11,213,684 |
| 19 Nov 2009 | MYR | 2.0032 | 2.0032 | 1.9995 | 2.0032 | 2.0032 | 0.0 (0.0%) | 10,650,752 |
