| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | MYR | 1.6229 | 1.6318 | 1.6141 | 1.6141 | 1.6141 | -0.009 (-0.54%) | 29,282,828 |
| 19 Feb 2009 | MYR | 1.6229 | 1.6407 | 1.6141 | 1.6229 | 1.6229 | +0.009 (+0.55%) | 14,689,054 |
| 18 Feb 2009 | MYR | 1.6052 | 1.6229 | 1.6052 | 1.6141 | 1.6141 | 0.0 (0.0%) | 17,024,847 |
| 17 Feb 2009 | MYR | 1.6141 | 1.6141 | 1.6052 | 1.6141 | 1.6141 | 0.0 (0.0%) | 14,639,440 |
| 16 Feb 2009 | MYR | 1.6141 | 1.6141 | 1.6052 | 1.6141 | 1.6141 | 0.0 (0.0%) | 16,664,584 |
| 13 Feb 2009 | MYR | 1.5963 | 1.6141 | 1.5963 | 1.6141 | 1.6141 | +0.009 (+0.55%) | 10,703,040 |
| 12 Feb 2009 | MYR | 1.6141 | 1.6141 | 1.5963 | 1.6052 | 1.6052 | 0.0 (0.0%) | 17,540,154 |
| 11 Feb 2009 | MYR | 1.5963 | 1.6052 | 1.5963 | 1.6052 | 1.6052 | 0.0 (0.0%) | 12,759,756 |
| 6 Feb 2009 | MYR | 1.5786 | 1.6141 | 1.5786 | 1.6052 | 1.6052 | +0.035 (+2.26%) | 25,176,726 |
| 5 Feb 2009 | MYR | 1.552 | 1.5786 | 1.552 | 1.5697 | 1.5697 | +0.009 (+0.56%) | 6,451,479 |
| 4 Feb 2009 | MYR | 1.552 | 1.5609 | 1.5431 | 1.5609 | 1.5609 | +0.018 (+1.15%) | 7,722,832 |
| 3 Feb 2009 | MYR | 1.552 | 1.5609 | 1.5431 | 1.5431 | 1.5431 | -0.018 (-1.14%) | 18,053,205 |
| 30 Jan 2009 | MYR | 1.552 | 1.5609 | 1.5343 | 1.5609 | 1.5609 | +0.009 (+0.57%) | 1,963,126 |
| 29 Jan 2009 | MYR | 1.552 | 1.5609 | 1.5431 | 1.552 | 1.552 | 0.0 (0.0%) | 8,377,959 |
| 28 Jan 2009 | MYR | 1.552 | 1.5609 | 1.5431 | 1.552 | 1.552 | 0.0 (0.0%) | 7,268,415 |
| 23 Jan 2009 | MYR | 1.5343 | 1.5609 | 1.5165 | 1.552 | 1.552 | +0.009 (+0.58%) | 15,640,736 |
| 22 Jan 2009 | MYR | 1.5343 | 1.5431 | 1.5254 | 1.5431 | 1.5431 | +0.018 (+1.16%) | 11,754,513 |
| 21 Jan 2009 | MYR | 1.5697 | 1.5786 | 1.5254 | 1.5254 | 1.5254 | -0.018 (-1.15%) | 20,780,270 |
| 20 Jan 2009 | MYR | 1.5431 | 1.552 | 1.5343 | 1.5431 | 1.5431 | -0.009 (-0.57%) | 10,434,111 |
| 19 Jan 2009 | MYR | 1.5786 | 1.5786 | 1.5431 | 1.552 | 1.552 | -0.018 (-1.13%) | 12,667,294 |
| 16 Jan 2009 | MYR | 1.5786 | 1.5875 | 1.5697 | 1.5697 | 1.5697 | -0.009 (-0.56%) | 5,446,801 |
| 15 Jan 2009 | MYR | 1.5697 | 1.5875 | 1.5697 | 1.5786 | 1.5786 | -0.009 (-0.56%) | 17,354,102 |
| 14 Jan 2009 | MYR | 1.5963 | 1.5963 | 1.5786 | 1.5875 | 1.5875 | 0.0 (0.0%) | 10,859,774 |
| 13 Jan 2009 | MYR | 1.5875 | 1.5963 | 1.5697 | 1.5875 | 1.5875 | 0.0 (0.0%) | 15,348,692 |
| 12 Jan 2009 | MYR | 1.5697 | 1.5963 | 1.5697 | 1.5875 | 1.5875 | +0.018 (+1.13%) | 10,026,489 |
| 9 Jan 2009 | MYR | 1.5431 | 1.5697 | 1.5431 | 1.5697 | 1.5697 | +0.027 (+1.72%) | 11,972,701 |
| 8 Jan 2009 | MYR | 1.5431 | 1.5609 | 1.5343 | 1.5431 | 1.5431 | 0.0 (0.0%) | 9,707,382 |
| 7 Jan 2009 | MYR | 1.5609 | 1.5609 | 1.5343 | 1.5431 | 1.5431 | -0.018 (-1.14%) | 7,420,075 |
| 6 Jan 2009 | MYR | 1.5609 | 1.5609 | 1.5343 | 1.5609 | 1.5609 | 0.0 (0.0%) | 9,083,263 |
| 5 Jan 2009 | MYR | 1.5786 | 1.5875 | 1.5431 | 1.5609 | 1.5609 | -0.018 (-1.12%) | 10,849,062 |
