| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | MYR | 0.3581 | 0.3628 | 0.3442 | 0.3488 | 0.3488 | -0.014 (-3.86%) | 754,112 |
| 27 May 2009 | MYR | 0.3814 | 0.3814 | 0.3581 | 0.3628 | 0.3628 | -0.014 (-3.69%) | 1,041,352 |
| 26 May 2009 | MYR | 0.3767 | 0.3814 | 0.3581 | 0.3767 | 0.3767 | +0.005 (+1.24%) | 1,323,970 |
| 25 May 2009 | MYR | 0.3581 | 0.3767 | 0.3581 | 0.3721 | 0.3721 | +0.014 (+3.91%) | 1,943,815 |
| 22 May 2009 | MYR | 0.3674 | 0.3674 | 0.3349 | 0.3581 | 0.3581 | +0.005 (+1.30%) | 594,582 |
| 21 May 2009 | MYR | 0.3674 | 0.3861 | 0.3535 | 0.3535 | 0.3535 | -0.009 (-2.56%) | 2,434,015 |
| 20 May 2009 | MYR | 0.3674 | 0.3814 | 0.3581 | 0.3628 | 0.3628 | -0.005 (-1.25%) | 3,306,377 |
| 19 May 2009 | MYR | 0.3488 | 0.3674 | 0.3488 | 0.3674 | 0.3674 | +0.028 (+8.22%) | 2,787,475 |
| 18 May 2009 | MYR | 0.3395 | 0.3442 | 0.307 | 0.3395 | 0.3395 | -0.014 (-3.96%) | 2,236,000 |
| 15 May 2009 | MYR | 0.3907 | 0.3907 | 0.3349 | 0.3535 | 0.3535 | -0.033 (-8.44%) | 3,617,482 |
| 14 May 2009 | MYR | 0.3907 | 0.4093 | 0.3814 | 0.3861 | 0.3861 | -0.023 (-5.67%) | 2,985,275 |
| 13 May 2009 | MYR | 0.4 | 0.4233 | 0.3954 | 0.4093 | 0.4093 | +0.009 (+2.32%) | 7,978,865 |
| 12 May 2009 | MYR | 0.3767 | 0.4047 | 0.3767 | 0.4 | 0.4 | +0.014 (+3.60%) | 6,874,302 |
| 11 May 2009 | MYR | 0.3721 | 0.414 | 0.3674 | 0.3861 | 0.3861 | +0.023 (+6.42%) | 15,859,260 |
| 8 May 2009 | MYR | 0.3581 | 0.3721 | 0.3395 | 0.3628 | 0.3628 | +0.009 (+2.63%) | 3,661,880 |
| 7 May 2009 | MYR | 0.3814 | 0.3861 | 0.3395 | 0.3535 | 0.3535 | -0.023 (-6.16%) | 5,506,472 |
| 6 May 2009 | MYR | 0.3395 | 0.3814 | 0.3349 | 0.3767 | 0.3767 | +0.051 (+15.69%) | 25,519,747 |
| 5 May 2009 | MYR | 0.3023 | 0.3256 | 0.2884 | 0.3256 | 0.3256 | +0.033 (+11.13%) | 10,221,960 |
| 4 May 2009 | MYR | 0.3023 | 0.3023 | 0.2884 | 0.293 | 0.293 | -0.005 (-1.58%) | 6,216,617 |
| 30 Apr 2009 | MYR | 0.307 | 0.3163 | 0.293 | 0.2977 | 0.2977 | +0.005 (+1.60%) | 6,866,240 |
| 29 Apr 2009 | MYR | 0.2791 | 0.2977 | 0.2744 | 0.293 | 0.293 | +0.014 (+4.98%) | 3,723,155 |
| 28 Apr 2009 | MYR | 0.3116 | 0.3209 | 0.2791 | 0.2791 | 0.2791 | -0.023 (-7.67%) | 4,374,067 |
| 27 Apr 2009 | MYR | 0.2977 | 0.3302 | 0.2837 | 0.3023 | 0.3023 | +0.014 (+4.82%) | 16,571,017 |
| 24 Apr 2009 | MYR | 0.2698 | 0.307 | 0.2698 | 0.2884 | 0.2884 | +0.019 (+6.89%) | 6,507,082 |
| 23 Apr 2009 | MYR | 0.2744 | 0.2744 | 0.2605 | 0.2698 | 0.2698 | -0.009 (-3.33%) | 2,659,550 |
| 22 Apr 2009 | MYR | 0.3163 | 0.3209 | 0.2791 | 0.2791 | 0.2791 | -0.019 (-6.25%) | 7,256,357 |
| 21 Apr 2009 | MYR | 0.1954 | 0.3116 | 0.1907 | 0.2977 | 0.2977 | +0.102 (+52.35%) | 19,566,182 |
| 20 Apr 2009 | MYR | 0.2 | 0.2047 | 0.1954 | 0.1954 | 0.1954 | -0.023 (-10.61%) | 296,700 |
| 17 Apr 2009 | MYR | 0.2233 | 0.2279 | 0.2186 | 0.2186 | 0.2186 | -0.009 (-4.08%) | 117,927 |
| 16 Apr 2009 | MYR | 0.2326 | 0.2372 | 0.2186 | 0.2279 | 0.2279 | +0.005 (+2.06%) | 914,180 |
