| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2009 | MYR | 6.98 | 6.98 | 6.96 | 6.98 | 6.98 | 0.0 (0.0%) | 6,000 |
| 26 Oct 2009 | MYR | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | +0.01 (+0.14%) | 26,100 |
| 23 Oct 2009 | MYR | 7.01 | 7.01 | 6.97 | 6.97 | 6.97 | -0.03 (-0.43%) | 10,400 |
| 22 Oct 2009 | MYR | 7.04 | 7.06 | 7 | 7 | 7 | -0.08 (-1.13%) | 78,000 |
| 21 Oct 2009 | MYR | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | -0.07 (-0.98%) | 45,500 |
| 20 Oct 2009 | MYR | 7 | 7.15 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 73,500 |
| 19 Oct 2009 | MYR | 7 | 7.01 | 7 | 7 | 7 | -0.01 (-0.14%) | 86,600 |
| 16 Oct 2009 | MYR | 6.99 | 7.01 | 6.98 | 7.01 | 7.01 | +0.06 (+0.86%) | 110,400 |
| 15 Oct 2009 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 53,200 |
| 14 Oct 2009 | MYR | 6.95 | 7 | 6.95 | 7 | 7 | 0.0 (0.0%) | 63,500 |
| 13 Oct 2009 | MYR | 6.96 | 7.01 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 64,800 |
| 12 Oct 2009 | MYR | 6.85 | 7.1 | 6.82 | 7.1 | 7.1 | +0.29 (+4.26%) | 130,400 |
| 9 Oct 2009 | MYR | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | +0.05 (+0.74%) | 68,800 |
| 8 Oct 2009 | MYR | 6.79 | 6.8 | 6.74 | 6.76 | 6.76 | +0.02 (+0.30%) | 82,900 |
| 7 Oct 2009 | MYR | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 8,000 |
| 6 Oct 2009 | MYR | 6.8 | 6.8 | 6.74 | 6.74 | 6.74 | -0.06 (-0.88%) | 12,500 |
| 5 Oct 2009 | MYR | 6.83 | 6.83 | 6.8 | 6.8 | 6.8 | -0.01 (-0.15%) | 14,500 |
| 2 Oct 2009 | MYR | 6.85 | 6.85 | 6.8 | 6.81 | 6.81 | -0.05 (-0.73%) | 21,000 |
| 1 Oct 2009 | MYR | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | -0.04 (-0.58%) | 220,200 |
| 30 Sep 2009 | MYR | 6.88 | 6.9 | 6.85 | 6.9 | 6.9 | +0.03 (+0.44%) | 61,500 |
| 29 Sep 2009 | MYR | 6.88 | 6.9 | 6.87 | 6.87 | 6.87 | -0.01 (-0.15%) | 82,000 |
| 28 Sep 2009 | MYR | 6.96 | 6.96 | 6.88 | 6.88 | 6.88 | -0.1 (-1.43%) | 139,100 |
| 25 Sep 2009 | MYR | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | +0.02 (+0.29%) | 80,100 |
| 24 Sep 2009 | MYR | 6.95 | 7 | 6.94 | 6.96 | 6.96 | +0.02 (+0.29%) | 49,900 |
| 23 Sep 2009 | MYR | 6.9 | 6.98 | 6.9 | 6.94 | 6.94 | -0.04 (-0.57%) | 146,500 |
| 18 Sep 2009 | MYR | 6.87 | 6.98 | 6.87 | 6.98 | 6.98 | +0.1 (+1.45%) | 94,100 |
| 17 Sep 2009 | MYR | 6.9 | 6.9 | 6.88 | 6.88 | 6.88 | -0.01 (-0.15%) | 30,000 |
| 16 Sep 2009 | MYR | 6.9 | 6.9 | 6.88 | 6.89 | 6.89 | +0.01 (+0.15%) | 198,400 |
| 15 Sep 2009 | MYR | 6.9 | 6.92 | 6.86 | 6.88 | 6.88 | -0.04 (-0.58%) | 108,100 |
| 14 Sep 2009 | MYR | 6.9 | 7 | 6.83 | 6.92 | 6.92 | +0.02 (+0.29%) | 58,600 |
