| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2009 | MYR | 3.8546 | 3.8878 | 3.8546 | 3.8878 | 3.8878 | +0.05 (+1.30%) | 737,781 |
| 20 Feb 2009 | MYR | 3.8214 | 3.8712 | 3.8048 | 3.838 | 3.838 | -0.033 (-0.86%) | 679,640 |
| 19 Feb 2009 | MYR | 3.8546 | 3.8712 | 3.8214 | 3.8712 | 3.8712 | +0.017 (+0.43%) | 1,056,776 |
| 18 Feb 2009 | MYR | 3.8546 | 3.9045 | 3.838 | 3.8546 | 3.8546 | -0.017 (-0.43%) | 2,150,147 |
| 17 Feb 2009 | MYR | 3.838 | 3.8712 | 3.8048 | 3.8712 | 3.8712 | +0.033 (+0.87%) | 678,316 |
| 16 Feb 2009 | MYR | 3.8214 | 3.838 | 3.8048 | 3.838 | 3.838 | -0.017 (-0.43%) | 384,238 |
| 13 Feb 2009 | MYR | 3.8048 | 3.8546 | 3.8048 | 3.8546 | 3.8546 | +0.05 (+1.31%) | 3,161,542 |
| 12 Feb 2009 | MYR | 3.8048 | 3.8214 | 3.8048 | 3.8048 | 3.8048 | 0.0 (0.0%) | 979,134 |
| 11 Feb 2009 | MYR | 3.7882 | 3.8214 | 3.7715 | 3.8048 | 3.8048 | -0.017 (-0.43%) | 1,317,389 |
| 6 Feb 2009 | MYR | 3.838 | 3.838 | 3.7715 | 3.8214 | 3.8214 | +0.033 (+0.88%) | 811,090 |
| 5 Feb 2009 | MYR | 3.8048 | 3.8214 | 3.7882 | 3.7882 | 3.7882 | -0.017 (-0.44%) | 607,053 |
| 4 Feb 2009 | MYR | 3.8214 | 3.8214 | 3.7882 | 3.8048 | 3.8048 | 0.0 (0.0%) | 295,521 |
| 3 Feb 2009 | MYR | 3.8878 | 3.8878 | 3.7383 | 3.8048 | 3.8048 | -0.1 (-2.55%) | 2,677,151 |
| 30 Jan 2009 | MYR | 3.8048 | 3.9045 | 3.7882 | 3.9045 | 3.9045 | +0.05 (+1.29%) | 1,039,442 |
| 29 Jan 2009 | MYR | 3.8214 | 3.8546 | 3.8048 | 3.8546 | 3.8546 | +0.017 (+0.43%) | 330,551 |
| 28 Jan 2009 | MYR | 3.7882 | 3.838 | 3.7715 | 3.838 | 3.838 | +0.067 (+1.76%) | 319,958 |
| 23 Jan 2009 | MYR | 3.7715 | 3.7882 | 3.7383 | 3.7715 | 3.7715 | 0.0 (0.0%) | 670,732 |
| 22 Jan 2009 | MYR | 3.7715 | 3.8048 | 3.7383 | 3.7715 | 3.7715 | +0.033 (+0.89%) | 1,863,413 |
| 21 Jan 2009 | MYR | 3.8048 | 3.8048 | 3.7383 | 3.7383 | 3.7383 | -0.133 (-3.43%) | 1,289,221 |
| 20 Jan 2009 | MYR | 3.8048 | 3.8712 | 3.7715 | 3.8712 | 3.8712 | +0.066 (+1.75%) | 175,387 |
| 19 Jan 2009 | MYR | 3.9543 | 3.9543 | 3.8048 | 3.8048 | 3.8048 | -0.166 (-4.18%) | 662,546 |
| 16 Jan 2009 | MYR | 3.9377 | 3.9875 | 3.9211 | 3.9709 | 3.9709 | +0.017 (+0.42%) | 617,406 |
| 15 Jan 2009 | MYR | 3.9211 | 3.9543 | 3.9045 | 3.9543 | 3.9543 | -0.017 (-0.42%) | 2,134,980 |
| 14 Jan 2009 | MYR | 3.9709 | 3.9875 | 3.9543 | 3.9709 | 3.9709 | +0.017 (+0.42%) | 534,226 |
| 13 Jan 2009 | MYR | 3.9875 | 4.0041 | 3.9211 | 3.9543 | 3.9543 | -0.05 (-1.24%) | 998,635 |
| 12 Jan 2009 | MYR | 3.9377 | 4.0041 | 3.9377 | 4.0041 | 4.0041 | +0.017 (+0.42%) | 1,008,867 |
| 9 Jan 2009 | MYR | 3.9543 | 3.9875 | 3.9377 | 3.9875 | 3.9875 | +0.033 (+0.84%) | 783,644 |
| 8 Jan 2009 | MYR | 3.9709 | 3.9709 | 3.9211 | 3.9543 | 3.9543 | -0.017 (-0.42%) | 343,792 |
| 7 Jan 2009 | MYR | 3.9211 | 3.9709 | 3.8878 | 3.9709 | 3.9709 | +0.116 (+3.02%) | 1,744,241 |
| 6 Jan 2009 | MYR | 3.9543 | 3.9709 | 3.8546 | 3.8546 | 3.8546 | -0.1 (-2.52%) | 2,796,323 |
