| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | MYR | 0.2525 | 0.2525 | 0.245 | 0.245 | 0.245 | +0.003 (+1.03%) | 274,800 |
| 25 Aug 2009 | MYR | 0.2425 | 0.25 | 0.24 | 0.2425 | 0.2425 | -0.01 (-3.96%) | 627,200 |
| 24 Aug 2009 | MYR | 0.255 | 0.255 | 0.2525 | 0.2525 | 0.2525 | -0.005 (-1.94%) | 462,000 |
| 21 Aug 2009 | MYR | 0.26 | 0.2625 | 0.255 | 0.2575 | 0.2575 | +0.003 (+0.98%) | 580,000 |
| 20 Aug 2009 | MYR | 0.2575 | 0.2625 | 0.2525 | 0.255 | 0.255 | +0.003 (+0.99%) | 852,000 |
| 19 Aug 2009 | MYR | 0.265 | 0.2675 | 0.25 | 0.2525 | 0.2525 | -0.018 (-6.48%) | 874,000 |
| 18 Aug 2009 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,318,000 |
| 17 Aug 2009 | MYR | 0.27 | 0.2725 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,694,800 |
| 14 Aug 2009 | MYR | 0.3 | 0.3025 | 0.2725 | 0.28 | 0.28 | -0.018 (-5.88%) | 3,001,200 |
| 13 Aug 2009 | MYR | 0.285 | 0.3025 | 0.285 | 0.2975 | 0.2975 | +0.022 (+8.18%) | 4,901,000 |
| 12 Aug 2009 | MYR | 0.2575 | 0.275 | 0.2575 | 0.275 | 0.275 | +0.02 (+7.84%) | 4,035,200 |
| 11 Aug 2009 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.01 (+4.08%) | 1,887,600 |
| 10 Aug 2009 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 1,779,000 |
| 7 Aug 2009 | MYR | 0.235 | 0.2425 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 434,000 |
| 6 Aug 2009 | MYR | 0.2425 | 0.2425 | 0.2325 | 0.235 | 0.235 | -0.007 (-3.09%) | 1,110,000 |
| 5 Aug 2009 | MYR | 0.225 | 0.2475 | 0.225 | 0.2425 | 0.2425 | +0.025 (+11.49%) | 4,891,400 |
| 4 Aug 2009 | MYR | 0.215 | 0.2225 | 0.215 | 0.2175 | 0.2175 | +0.005 (+2.35%) | 949,000 |
| 3 Aug 2009 | MYR | 0.19 | 0.2125 | 0.19 | 0.2125 | 0.2125 | +0.013 (+6.25%) | 498,000 |
| 31 Jul 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 150,000 |
| 30 Jul 2009 | MYR | 0.2 | 0.2 | 0.1975 | 0.2 | 0.2 | 0.0 (0.0%) | 864,000 |
| 29 Jul 2009 | MYR | 0.2025 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 430,000 |
| 28 Jul 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 880,000 |
| 27 Jul 2009 | MYR | 0.1975 | 0.205 | 0.1975 | 0.2 | 0.2 | +0.003 (+1.27%) | 280,000 |
| 24 Jul 2009 | MYR | 0.2 | 0.2 | 0.1975 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 377,000 |
| 23 Jul 2009 | MYR | 0.1925 | 0.2 | 0.1925 | 0.2 | 0.2 | +0.005 (+2.56%) | 294,000 |
| 22 Jul 2009 | MYR | 0.195 | 0.2 | 0.1925 | 0.195 | 0.195 | 0.0 (0.0%) | 390,000 |
| 21 Jul 2009 | MYR | 0.2025 | 0.2025 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 0 |
| 20 Jul 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 177,000 |
| 17 Jul 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 8,000 |
| 16 Jul 2009 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 180,200 |
