| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | MYR | 0.2791 | 0.2791 | 0.2744 | 0.2744 | 0.2744 | -0.005 (-1.68%) | 64,500 |
| 5 Oct 2009 | MYR | 0.2698 | 0.2791 | 0.2698 | 0.2791 | 0.2791 | -0.005 (-1.62%) | 559,000 |
| 2 Oct 2009 | MYR | 0.2884 | 0.293 | 0.2837 | 0.2837 | 0.2837 | -0.009 (-3.17%) | 190,705 |
| 1 Oct 2009 | MYR | 0.2977 | 0.2977 | 0.2791 | 0.293 | 0.293 | -0.005 (-1.58%) | 307,020 |
| 30 Sep 2009 | MYR | 0.3116 | 0.3116 | 0.2837 | 0.2977 | 0.2977 | -0.019 (-5.88%) | 723,582 |
| 29 Sep 2009 | MYR | 0.3209 | 0.3395 | 0.3116 | 0.3163 | 0.3163 | +0.005 (+1.51%) | 427,635 |
| 28 Sep 2009 | MYR | 0.3209 | 0.3209 | 0.307 | 0.3116 | 0.3116 | -0.005 (-1.49%) | 705,307 |
| 25 Sep 2009 | MYR | 0.3163 | 0.3209 | 0.3116 | 0.3163 | 0.3163 | 0.0 (0.0%) | 173,505 |
| 24 Sep 2009 | MYR | 0.3163 | 0.3209 | 0.3116 | 0.3163 | 0.3163 | -0.005 (-1.43%) | 26,875 |
| 23 Sep 2009 | MYR | 0.3209 | 0.3209 | 0.3163 | 0.3209 | 0.3209 | -0.005 (-1.44%) | 17,200 |
| 18 Sep 2009 | MYR | 0.3209 | 0.3256 | 0.3163 | 0.3256 | 0.3256 | 0.0 (0.0%) | 96,642 |
| 17 Sep 2009 | MYR | 0.3209 | 0.3256 | 0.3163 | 0.3256 | 0.3256 | +0.014 (+4.49%) | 396,030 |
| 16 Sep 2009 | MYR | 0.307 | 0.3163 | 0.307 | 0.3116 | 0.3116 | +0.005 (+1.50%) | 173,075 |
| 15 Sep 2009 | MYR | 0.2977 | 0.307 | 0.2977 | 0.307 | 0.307 | +0.009 (+3.12%) | 79,550 |
| 14 Sep 2009 | MYR | 0.3163 | 0.3163 | 0.2977 | 0.2977 | 0.2977 | -0.014 (-4.46%) | 18,920 |
| 11 Sep 2009 | MYR | 0.3163 | 0.3163 | 0.3116 | 0.3116 | 0.3116 | -0.005 (-1.49%) | 69,015 |
| 10 Sep 2009 | MYR | 0.3116 | 0.3209 | 0.3116 | 0.3163 | 0.3163 | +0.005 (+1.51%) | 275,200 |
| 9 Sep 2009 | MYR | 0.3209 | 0.3209 | 0.3116 | 0.3116 | 0.3116 | -0.009 (-2.90%) | 154,800 |
| 8 Sep 2009 | MYR | 0.3209 | 0.3209 | 0.3163 | 0.3209 | 0.3209 | -0.005 (-1.44%) | 80,625 |
| 7 Sep 2009 | MYR | 0.3256 | 0.3256 | 0.3163 | 0.3256 | 0.3256 | +0.009 (+2.94%) | 152,650 |
| 4 Sep 2009 | MYR | 0.3116 | 0.3163 | 0.307 | 0.3163 | 0.3163 | +0.009 (+3.03%) | 216,075 |
| 3 Sep 2009 | MYR | 0.3116 | 0.3256 | 0.307 | 0.307 | 0.307 | +0.009 (+3.12%) | 58,050 |
| 2 Sep 2009 | MYR | 0.293 | 0.3023 | 0.293 | 0.2977 | 0.2977 | -0.009 (-3.03%) | 46,440 |
| 1 Sep 2009 | MYR | 0.307 | 0.307 | 0.307 | 0.307 | 0.307 | -0.005 (-1.48%) | 70,412 |
| 28 Aug 2009 | MYR | 0.3256 | 0.3256 | 0.3116 | 0.3116 | 0.3116 | -0.014 (-4.30%) | 107,500 |
| 27 Aug 2009 | MYR | 0.3256 | 0.3302 | 0.3256 | 0.3256 | 0.3256 | +0.005 (+1.46%) | 332,497 |
| 26 Aug 2009 | MYR | 0.3163 | 0.3209 | 0.3163 | 0.3209 | 0.3209 | +0.005 (+1.45%) | 66,650 |
| 25 Aug 2009 | MYR | 0.307 | 0.3209 | 0.307 | 0.3163 | 0.3163 | +0.014 (+4.63%) | 181,137 |
| 24 Aug 2009 | MYR | 0.3116 | 0.3116 | 0.3023 | 0.3023 | 0.3023 | -0.005 (-1.53%) | 407,317 |
| 21 Aug 2009 | MYR | 0.3116 | 0.3116 | 0.3023 | 0.307 | 0.307 | -0.005 (-1.48%) | 227,900 |
