| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | MYR | 1.569 | 1.5781 | 1.5598 | 1.5781 | 1.5781 | +0.009 (+0.58%) | 3,341,412 |
| 22 May 2009 | MYR | 1.5598 | 1.569 | 1.5598 | 1.569 | 1.569 | +0.009 (+0.59%) | 11,064,592 |
| 21 May 2009 | MYR | 1.5598 | 1.569 | 1.5507 | 1.5598 | 1.5598 | -0.009 (-0.59%) | 11,043,763 |
| 20 May 2009 | MYR | 1.5416 | 1.569 | 1.5416 | 1.569 | 1.569 | +0.027 (+1.78%) | 21,322,334 |
| 19 May 2009 | MYR | 1.5598 | 1.5598 | 1.5325 | 1.5416 | 1.5416 | 0.0 (0.0%) | 28,777,478 |
| 18 May 2009 | MYR | 1.5416 | 1.5507 | 1.5325 | 1.5416 | 1.5416 | -0.009 (-0.59%) | 13,295,489 |
| 15 May 2009 | MYR | 1.5416 | 1.5598 | 1.5325 | 1.5507 | 1.5507 | +0.009 (+0.59%) | 14,222,929 |
| 14 May 2009 | MYR | 1.5416 | 1.5416 | 1.5234 | 1.5416 | 1.5416 | -0.009 (-0.59%) | 46,957,920 |
| 13 May 2009 | MYR | 1.569 | 1.569 | 1.5416 | 1.5507 | 1.5507 | -0.009 (-0.58%) | 16,299,801 |
| 12 May 2009 | MYR | 1.5598 | 1.569 | 1.5416 | 1.5598 | 1.5598 | -0.009 (-0.59%) | 12,069,866 |
| 11 May 2009 | MYR | 1.5781 | 1.5872 | 1.5507 | 1.569 | 1.569 | 0.0 (0.0%) | 7,761,001 |
| 8 May 2009 | MYR | 1.5598 | 1.569 | 1.5416 | 1.569 | 1.569 | +0.009 (+0.59%) | 21,750,974 |
| 7 May 2009 | MYR | 1.5963 | 1.6055 | 1.5598 | 1.5598 | 1.5598 | -0.018 (-1.16%) | 9,186,144 |
| 6 May 2009 | MYR | 1.5507 | 1.5872 | 1.5416 | 1.5781 | 1.5781 | +0.027 (+1.77%) | 13,763,594 |
| 5 May 2009 | MYR | 1.569 | 1.569 | 1.5325 | 1.5507 | 1.5507 | -0.009 (-0.58%) | 34,922,038 |
| 4 May 2009 | MYR | 1.5416 | 1.569 | 1.5416 | 1.5598 | 1.5598 | +0.036 (+2.39%) | 16,493,292 |
| 30 Apr 2009 | MYR | 1.5507 | 1.569 | 1.5234 | 1.5234 | 1.5234 | -0.027 (-1.76%) | 11,210,943 |
| 29 Apr 2009 | MYR | 1.5325 | 1.5507 | 1.5142 | 1.5507 | 1.5507 | +0.009 (+0.59%) | 6,464,668 |
| 28 Apr 2009 | MYR | 1.5325 | 1.5416 | 1.3957 | 1.5416 | 1.5416 | 0.0 (0.0%) | 2,443,490 |
| 27 Apr 2009 | MYR | 1.5598 | 1.569 | 1.5234 | 1.5416 | 1.5416 | -0.018 (-1.17%) | 11,064,592 |
| 24 Apr 2009 | MYR | 1.5416 | 1.5598 | 1.5416 | 1.5598 | 1.5598 | +0.027 (+1.78%) | 11,091,999 |
| 23 Apr 2009 | MYR | 1.5234 | 1.5416 | 1.5142 | 1.5325 | 1.5325 | +0.018 (+1.21%) | 16,648,961 |
| 22 Apr 2009 | MYR | 1.5416 | 1.5507 | 1.5051 | 1.5142 | 1.5142 | -0.018 (-1.19%) | 12,133,998 |
| 21 Apr 2009 | MYR | 1.5325 | 1.5325 | 1.5142 | 1.5325 | 1.5325 | -0.018 (-1.17%) | 10,552,089 |
| 20 Apr 2009 | MYR | 1.5416 | 1.5507 | 1.5234 | 1.5507 | 1.5507 | 0.0 (0.0%) | 17,479,929 |
| 17 Apr 2009 | MYR | 1.5416 | 1.5598 | 1.5325 | 1.5507 | 1.5507 | +0.009 (+0.59%) | 11,734,958 |
| 16 Apr 2009 | MYR | 1.5325 | 1.5416 | 1.5234 | 1.5416 | 1.5416 | +0.018 (+1.19%) | 14,544,134 |
| 15 Apr 2009 | MYR | 1.5325 | 1.5325 | 1.5051 | 1.5234 | 1.5234 | -0.018 (-1.18%) | 10,477,543 |
| 14 Apr 2009 | MYR | 1.5051 | 1.5416 | 1.5051 | 1.5416 | 1.5416 | +0.055 (+3.68%) | 14,014,639 |
| 13 Apr 2009 | MYR | 1.4869 | 1.5051 | 1.4778 | 1.4869 | 1.4869 | +0.009 (+0.62%) | 2,765,325 |
