| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2010 | MYR | 6.79 | 6.8 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 68,200 |
| 3 Feb 2010 | MYR | 6.8 | 6.8 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 29,500 |
| 2 Feb 2010 | MYR | 6.8 | 6.8 | 6.79 | 6.8 | 6.8 | +0.04 (+0.59%) | 60,200 |
| 29 Jan 2010 | MYR | 6.8 | 6.8 | 6.75 | 6.76 | 6.76 | -0.04 (-0.59%) | 30,500 |
| 28 Jan 2010 | MYR | 6.8 | 6.8 | 6.68 | 6.8 | 6.8 | +0.02 (+0.29%) | 54,300 |
| 27 Jan 2010 | MYR | 6.8 | 6.81 | 6.78 | 6.78 | 6.78 | -0.07 (-1.02%) | 90,600 |
| 26 Jan 2010 | MYR | 6.88 | 6.88 | 6.84 | 6.85 | 6.85 | -0.05 (-0.72%) | 12,400 |
| 25 Jan 2010 | MYR | 6.9 | 6.9 | 6.82 | 6.9 | 6.9 | +0.09 (+1.32%) | 19,300 |
| 22 Jan 2010 | MYR | 6.87 | 6.88 | 6.81 | 6.81 | 6.81 | -0.1 (-1.45%) | 59,800 |
| 21 Jan 2010 | MYR | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | 0.0 (0.0%) | 98,000 |
| 20 Jan 2010 | MYR | 6.91 | 6.91 | 6.9 | 6.91 | 6.91 | -0.01 (-0.14%) | 76,600 |
| 19 Jan 2010 | MYR | 6.9 | 6.95 | 6.9 | 6.92 | 6.92 | 0.0 (0.0%) | 113,200 |
| 18 Jan 2010 | MYR | 6.95 | 6.95 | 6.91 | 6.92 | 6.92 | -0.01 (-0.14%) | 32,800 |
| 15 Jan 2010 | MYR | 6.96 | 6.96 | 6.92 | 6.93 | 6.93 | -0.05 (-0.72%) | 42,900 |
| 14 Jan 2010 | MYR | 6.96 | 7 | 6.96 | 6.98 | 6.98 | +0.02 (+0.29%) | 21,400 |
| 13 Jan 2010 | MYR | 6.93 | 6.96 | 6.92 | 6.96 | 6.96 | 0.0 (0.0%) | 23,900 |
| 12 Jan 2010 | MYR | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | +0.04 (+0.58%) | 18,900 |
| 11 Jan 2010 | MYR | 6.9 | 6.92 | 6.88 | 6.92 | 6.92 | -0.03 (-0.43%) | 20,800 |
| 8 Jan 2010 | MYR | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | -0.02 (-0.29%) | 90,500 |
| 7 Jan 2010 | MYR | 6.98 | 6.98 | 6.95 | 6.97 | 6.97 | -0.01 (-0.14%) | 46,200 |
| 6 Jan 2010 | MYR | 6.99 | 7 | 6.98 | 6.98 | 6.98 | -0.02 (-0.29%) | 14,100 |
| 5 Jan 2010 | MYR | 6.98 | 7 | 6.98 | 7 | 7 | +0.02 (+0.29%) | 19,100 |
| 4 Jan 2010 | MYR | 6.96 | 7 | 6.96 | 6.98 | 6.98 | +0.03 (+0.43%) | 25,500 |
| 31 Dec 2009 | MYR | 6.98 | 6.98 | 6.91 | 6.95 | 6.95 | +0.05 (+0.72%) | 38,600 |
| 30 Dec 2009 | MYR | 6.9 | 6.9 | 6.88 | 6.9 | 6.9 | 0.0 (0.0%) | 8,300 |
| 29 Dec 2009 | MYR | 6.9 | 6.9 | 6.88 | 6.9 | 6.9 | +0.03 (+0.44%) | 12,000 |
| 28 Dec 2009 | MYR | 6.87 | 6.88 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 53,400 |
| 24 Dec 2009 | MYR | 6.95 | 7 | 6.87 | 6.87 | 6.87 | -0.11 (-1.58%) | 46,500 |
| 23 Dec 2009 | MYR | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | +0.03 (+0.43%) | 63,400 |
| 22 Dec 2009 | MYR | 6.95 | 6.95 | 6.94 | 6.95 | 6.95 | +0.02 (+0.29%) | 27,000 |
