| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 26,100 |
| 22 May 2009 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 7,600 |
| 21 May 2009 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 69,000 |
| 20 May 2009 | MYR | 0.42 | 0.425 | 0.385 | 0.41 | 0.41 | -0.01 (-2.38%) | 181,400 |
| 19 May 2009 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 25,000 |
| 18 May 2009 | MYR | 0.405 | 0.42 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 100,100 |
| 15 May 2009 | MYR | 0.42 | 0.425 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 76,000 |
| 14 May 2009 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 54,000 |
| 13 May 2009 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 250,600 |
| 12 May 2009 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 72,600 |
| 11 May 2009 | MYR | 0.46 | 0.46 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 553,600 |
| 8 May 2009 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 269,700 |
| 7 May 2009 | MYR | 0.445 | 0.465 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 688,200 |
| 6 May 2009 | MYR | 0.38 | 0.445 | 0.38 | 0.44 | 0.44 | +0.025 (+6.02%) | 267,900 |
| 5 May 2009 | MYR | 0.43 | 0.44 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 25,000 |
| 4 May 2009 | MYR | 0.41 | 0.43 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 86,200 |
| 30 Apr 2009 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 47,300 |
| 29 Apr 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 10,000 |
| 28 Apr 2009 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.01 (+2.53%) | 50,000 |
| 27 Apr 2009 | MYR | 0.42 | 0.42 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 34,500 |
| 24 Apr 2009 | MYR | 0.425 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 91,700 |
| 23 Apr 2009 | MYR | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 19,000 |
| 22 Apr 2009 | MYR | 0.395 | 0.42 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 40,400 |
| 21 Apr 2009 | MYR | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 31,000 |
| 17 Apr 2009 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 17,000 |
| 16 Apr 2009 | MYR | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 128,700 |
| 15 Apr 2009 | MYR | 0.395 | 0.42 | 0.395 | 0.415 | 0.415 | +0.01 (+2.47%) | 202,200 |
| 14 Apr 2009 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 157,800 |
| 13 Apr 2009 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 5,000 |
| 10 Apr 2009 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 10,000 |
