| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | MYR | 1.8134 | 1.8171 | 1.8116 | 1.8134 | 1.8134 | -0.004 (-0.20%) | 21,754,811 |
| 14 Aug 2009 | MYR | 1.8189 | 1.8207 | 1.8153 | 1.8171 | 1.8171 | 0.0 (0.0%) | 15,785,653 |
| 13 Aug 2009 | MYR | 1.8189 | 1.8189 | 1.8153 | 1.8171 | 1.8171 | 0.0 (0.0%) | 10,149,212 |
| 12 Aug 2009 | MYR | 1.8189 | 1.828 | 1.8153 | 1.8171 | 1.8171 | -0.002 (-0.10%) | 27,193,376 |
| 11 Aug 2009 | MYR | 1.8171 | 1.8207 | 1.8134 | 1.8189 | 1.8189 | -0.002 (-0.10%) | 11,757,431 |
| 10 Aug 2009 | MYR | 1.8353 | 1.8353 | 1.8171 | 1.8207 | 1.8207 | +0.004 (+0.20%) | 2,423,839 |
| 7 Aug 2009 | MYR | 1.8171 | 1.8791 | 1.8171 | 1.8171 | 1.8171 | +0.002 (+0.10%) | 49,904,130 |
| 6 Aug 2009 | MYR | 1.8134 | 1.8171 | 1.8098 | 1.8153 | 1.8153 | -0.002 (-0.10%) | 26,736,782 |
| 5 Aug 2009 | MYR | 1.8226 | 1.8226 | 1.8153 | 1.8171 | 1.8171 | -0.002 (-0.10%) | 14,485,484 |
| 4 Aug 2009 | MYR | 1.8153 | 1.8317 | 1.8153 | 1.8189 | 1.8189 | +0.009 (+0.50%) | 28,292,381 |
| 3 Aug 2009 | MYR | 1.8244 | 1.8353 | 1.8061 | 1.8098 | 1.8098 | -0.051 (-2.75%) | 22,994,685 |
| 31 Jul 2009 | MYR | 1.8974 | 1.8974 | 1.8609 | 1.8609 | 1.8609 | -0.018 (-0.97%) | 36,541,220 |
| 30 Jul 2009 | MYR | 1.8791 | 1.8974 | 1.8609 | 1.8791 | 1.8791 | 0.0 (0.0%) | 11,511,868 |
| 29 Jul 2009 | MYR | 1.8974 | 1.9156 | 1.8609 | 1.8791 | 1.8791 | -0.018 (-0.96%) | 21,747,685 |
| 28 Jul 2009 | MYR | 1.8791 | 1.8974 | 1.8609 | 1.8974 | 1.8974 | +0.018 (+0.97%) | 10,303,237 |
| 27 Jul 2009 | MYR | 1.8609 | 1.8791 | 1.8426 | 1.8791 | 1.8791 | +0.018 (+0.98%) | 14,351,192 |
| 24 Jul 2009 | MYR | 1.8609 | 1.8791 | 1.8244 | 1.8609 | 1.8609 | 0.0 (0.0%) | 16,315,149 |
| 23 Jul 2009 | MYR | 1.8609 | 1.8974 | 1.8426 | 1.8609 | 1.8609 | -0.018 (-0.97%) | 23,735,212 |
| 22 Jul 2009 | MYR | 1.8426 | 1.8974 | 1.8426 | 1.8791 | 1.8791 | +0.036 (+1.98%) | 54,563,252 |
| 21 Jul 2009 | MYR | 1.8791 | 1.8791 | 1.8244 | 1.8426 | 1.8426 | -0.036 (-1.94%) | 16,652,250 |
| 20 Jul 2009 | MYR | 1.8426 | 1.8974 | 1.8244 | 1.8791 | 1.8791 | +0.036 (+1.98%) | 34,605,217 |
| 17 Jul 2009 | MYR | 1.8244 | 1.8609 | 1.8153 | 1.8426 | 1.8426 | +0.018 (+1.00%) | 41,506,747 |
| 16 Jul 2009 | MYR | 1.8426 | 1.8791 | 1.8244 | 1.8244 | 1.8244 | +0.009 (+0.50%) | 40,221,378 |
| 15 Jul 2009 | MYR | 1.7788 | 1.8244 | 1.7697 | 1.8153 | 1.8153 | +0.046 (+2.58%) | 42,692,905 |
| 14 Jul 2009 | MYR | 1.7332 | 1.7879 | 1.7149 | 1.7697 | 1.7697 | +0.055 (+3.20%) | 37,236,799 |
| 13 Jul 2009 | MYR | 1.7058 | 1.724 | 1.6967 | 1.7149 | 1.7149 | +0.009 (+0.53%) | 21,009,899 |
| 10 Jul 2009 | MYR | 1.6784 | 1.7058 | 1.6784 | 1.7058 | 1.7058 | +0.027 (+1.63%) | 22,696,501 |
| 9 Jul 2009 | MYR | 1.6784 | 1.6784 | 1.6693 | 1.6784 | 1.6784 | 0.0 (0.0%) | 9,994,090 |
| 8 Jul 2009 | MYR | 1.6784 | 1.6876 | 1.6693 | 1.6784 | 1.6784 | 0.0 (0.0%) | 17,904,183 |
| 7 Jul 2009 | MYR | 1.6602 | 1.6876 | 1.6602 | 1.6784 | 1.6784 | +0.018 (+1.10%) | 21,951,590 |
