| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | MYR | 1.8614 | 1.8614 | 1.8317 | 1.8416 | 1.8416 | -0.02 (-1.06%) | 842,138 |
| 25 Sep 2009 | MYR | 1.8812 | 1.8911 | 1.8614 | 1.8614 | 1.8614 | 0.0 (0.0%) | 1,970,813 |
| 24 Sep 2009 | MYR | 1.8614 | 1.8812 | 1.8614 | 1.8614 | 1.8614 | -0.02 (-1.05%) | 1,067,873 |
| 23 Sep 2009 | MYR | 1.8911 | 1.8911 | 1.8713 | 1.8812 | 1.8812 | +0.02 (+1.06%) | 3,125,243 |
| 18 Sep 2009 | MYR | 1.8317 | 1.8812 | 1.8317 | 1.8614 | 1.8614 | +0.02 (+1.08%) | 4,371,381 |
| 17 Sep 2009 | MYR | 1.8515 | 1.8614 | 1.8119 | 1.8416 | 1.8416 | -0.02 (-1.06%) | 6,605,400 |
| 16 Sep 2009 | MYR | 1.8812 | 1.8911 | 1.7822 | 1.8614 | 1.8614 | -0.069 (-3.59%) | 23,919,022 |
| 15 Sep 2009 | MYR | 1.9208 | 1.9406 | 1.9208 | 1.9307 | 1.9307 | +0.01 (+0.52%) | 1,346,128 |
| 14 Sep 2009 | MYR | 1.9604 | 1.9604 | 1.9208 | 1.9208 | 1.9208 | -0.03 (-1.52%) | 767,600 |
| 11 Sep 2009 | MYR | 1.9406 | 1.9604 | 1.9109 | 1.9505 | 1.9505 | +0.233 (+13.56%) | 2,123,828 |
| 11 Sep 2009 |
|
|||||||
| 10 Sep 2009 | MYR | 1.8992 | 1.9352 | 1.8992 | 1.9082 | 1.9082 | +0.018 (+0.95%) | 4,259,351 |
| 9 Sep 2009 | MYR | 1.9262 | 1.9262 | 1.8902 | 1.8902 | 1.8902 | -0.036 (-1.87%) | 3,851,059 |
| 8 Sep 2009 | MYR | 1.9442 | 1.9442 | 1.9082 | 1.9262 | 1.9262 | -0.009 (-0.47%) | 3,653,634 |
| 7 Sep 2009 | MYR | 1.9172 | 1.9442 | 1.9082 | 1.9352 | 1.9352 | +0.036 (+1.90%) | 4,135,253 |
| 4 Sep 2009 | MYR | 1.8902 | 1.9082 | 1.8812 | 1.8992 | 1.8992 | +0.018 (+0.96%) | 2,064,904 |
| 3 Sep 2009 | MYR | 1.8812 | 1.9172 | 1.8812 | 1.8812 | 1.8812 | 0.0 (0.0%) | 3,952,604 |
| 2 Sep 2009 | MYR | 1.8362 | 1.9172 | 1.8362 | 1.8812 | 1.8812 | +0.018 (+0.97%) | 4,290,015 |
| 1 Sep 2009 | MYR | 1.8542 | 1.8722 | 1.8362 | 1.8632 | 1.8632 | -0.009 (-0.48%) | 2,291,770 |
| 28 Aug 2009 | MYR | 1.8812 | 1.8812 | 1.8542 | 1.8722 | 1.8722 | 0.0 (0.0%) | 2,501,527 |
| 27 Aug 2009 | MYR | 1.8902 | 1.9172 | 1.8542 | 1.8722 | 1.8722 | +0.009 (+0.48%) | 9,274,628 |
| 26 Aug 2009 | MYR | 1.7732 | 1.8902 | 1.7642 | 1.8632 | 1.8632 | +0.108 (+6.15%) | 12,984,145 |
| 25 Aug 2009 | MYR | 1.7642 | 1.7642 | 1.7372 | 1.7552 | 1.7552 | -0.009 (-0.51%) | 1,782,932 |
| 24 Aug 2009 | MYR | 1.7642 | 1.7822 | 1.7192 | 1.7642 | 1.7642 | +0.009 (+0.51%) | 2,951,038 |
| 21 Aug 2009 | MYR | 1.7282 | 1.7642 | 1.7192 | 1.7552 | 1.7552 | +0.036 (+2.09%) | 3,825,061 |
| 20 Aug 2009 | MYR | 1.7012 | 1.7462 | 1.6922 | 1.7192 | 1.7192 | +0.036 (+2.14%) | 2,108,566 |
| 19 Aug 2009 | MYR | 1.7732 | 1.7822 | 1.6742 | 1.6832 | 1.6832 | -0.072 (-4.10%) | 5,795,531 |
| 18 Aug 2009 | MYR | 1.6202 | 1.7552 | 1.6022 | 1.7552 | 1.7552 | +0.126 (+7.73%) | 8,206,290 |
| 17 Aug 2009 | MYR | 1.7372 | 1.7372 | 1.6202 | 1.6292 | 1.6292 | -0.108 (-6.22%) | 4,370,896 |
| 14 Aug 2009 | MYR | 1.7552 | 1.7642 | 1.7192 | 1.7372 | 1.7372 | -0.036 (-2.03%) | 2,413,536 |
| 13 Aug 2009 | MYR | 1.7642 | 1.7822 | 1.7462 | 1.7732 | 1.7732 | +0.045 (+2.60%) | 2,309,213 |
