| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2009 | MYR | 3.8546 | 3.8878 | 3.8214 | 3.8214 | 3.8214 | -0.033 (-0.86%) | 1,784,567 |
| 2 Apr 2009 | MYR | 3.838 | 3.8712 | 3.838 | 3.8546 | 3.8546 | +0.033 (+0.87%) | 1,020,543 |
| 1 Apr 2009 | MYR | 3.8214 | 3.838 | 3.8048 | 3.8214 | 3.8214 | +0.017 (+0.44%) | 1,151,271 |
| 31 Mar 2009 | MYR | 3.838 | 3.8712 | 3.8048 | 3.8048 | 3.8048 | -0.017 (-0.43%) | 4,826,937 |
| 30 Mar 2009 | MYR | 3.8546 | 3.8712 | 3.8048 | 3.8214 | 3.8214 | -0.083 (-2.13%) | 964,087 |
| 27 Mar 2009 | MYR | 3.9211 | 3.9211 | 3.8712 | 3.9045 | 3.9045 | -0.017 (-0.42%) | 468,020 |
| 26 Mar 2009 | MYR | 3.8712 | 3.9543 | 3.8712 | 3.9211 | 3.9211 | +0.017 (+0.43%) | 1,900,247 |
| 25 Mar 2009 | MYR | 3.9045 | 3.9211 | 3.8712 | 3.9045 | 3.9045 | +0.017 (+0.43%) | 798,811 |
| 24 Mar 2009 | MYR | 3.9543 | 3.9543 | 3.8712 | 3.8878 | 3.8878 | -0.067 (-1.68%) | 969,263 |
| 23 Mar 2009 | MYR | 3.9211 | 3.9709 | 3.9211 | 3.9543 | 3.9543 | +0.033 (+0.85%) | 1,636,866 |
| 20 Mar 2009 | MYR | 3.9045 | 3.9211 | 3.8878 | 3.9211 | 3.9211 | -0.017 (-0.42%) | 373,043 |
| 19 Mar 2009 | MYR | 3.8712 | 3.9377 | 3.8214 | 3.9377 | 3.9377 | +0.067 (+1.72%) | 1,640,477 |
| 18 Mar 2009 | MYR | 3.9211 | 3.9211 | 3.8712 | 3.8712 | 3.8712 | -0.05 (-1.27%) | 439,491 |
| 17 Mar 2009 | MYR | 3.8878 | 3.9211 | 3.8214 | 3.9211 | 3.9211 | +0.033 (+0.86%) | 1,180,763 |
| 16 Mar 2009 | MYR | 3.8214 | 3.8878 | 3.8214 | 3.8878 | 3.8878 | +0.066 (+1.74%) | 1,249,979 |
| 13 Mar 2009 | MYR | 3.838 | 3.838 | 3.8048 | 3.8214 | 3.8214 | +0.05 (+1.32%) | 708,289 |
| 12 Mar 2009 | MYR | 3.8048 | 3.8048 | 3.7549 | 3.7715 | 3.7715 | -0.05 (-1.31%) | 1,230,478 |
| 11 Mar 2009 | MYR | 3.8546 | 3.8546 | 3.7882 | 3.8214 | 3.8214 | -0.033 (-0.86%) | 1,064,962 |
| 10 Mar 2009 | MYR | 3.8546 | 3.8546 | 3.8214 | 3.8546 | 3.8546 | -0.367 (-8.70%) | 1,898,442 |
| 9 Mar 2009 | MYR | 4.2218 | 4.2218 | 4.2218 | 4.2218 | 4.2218 | +0.384 (+10.00%) | 0 |
| 6 Mar 2009 | MYR | 3.838 | 3.838 | 3.8214 | 3.838 | 3.838 | 0.0 (0.0%) | 570,820 |
| 5 Mar 2009 | MYR | 3.8214 | 3.838 | 3.8214 | 3.838 | 3.838 | +0.033 (+0.87%) | 1,106,973 |
| 4 Mar 2009 | MYR | 3.8712 | 3.8712 | 3.7882 | 3.8048 | 3.8048 | -0.083 (-2.13%) | 1,748,334 |
| 3 Mar 2009 | MYR | 3.9045 | 3.9045 | 3.8546 | 3.8878 | 3.8878 | -0.033 (-0.85%) | 903,297 |
| 2 Mar 2009 | MYR | 3.9709 | 3.9709 | 3.838 | 3.9211 | 3.9211 | -0.05 (-1.25%) | 1,575,113 |
| 27 Feb 2009 | MYR | 3.9709 | 3.9709 | 3.9377 | 3.9709 | 3.9709 | -0.017 (-0.42%) | 1,778,909 |
| 26 Feb 2009 | MYR | 3.9543 | 3.9875 | 3.9377 | 3.9875 | 3.9875 | +0.017 (+0.42%) | 1,424,042 |
| 25 Feb 2009 | MYR | 3.8878 | 3.9709 | 3.8878 | 3.9709 | 3.9709 | +0.033 (+0.84%) | 1,343,390 |
| 24 Feb 2009 | MYR | 3.8546 | 3.9377 | 3.8214 | 3.9377 | 3.9377 | +0.05 (+1.28%) | 726,706 |
| 23 Feb 2009 | MYR | 3.8546 | 3.8878 | 3.8546 | 3.8878 | 3.8878 | +0.05 (+1.30%) | 737,781 |
