| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | MYR | 1.7732 | 1.8092 | 1.7282 | 1.7282 | 1.7282 | -0.045 (-2.54%) | 5,507,671 |
| 11 Aug 2009 | MYR | 1.7732 | 1.8002 | 1.7372 | 1.7732 | 1.7732 | +0.045 (+2.60%) | 4,887,066 |
| 10 Aug 2009 | MYR | 1.7192 | 1.7372 | 1.7012 | 1.7282 | 1.7282 | +0.027 (+1.59%) | 2,039,573 |
| 7 Aug 2009 | MYR | 1.6562 | 1.7192 | 1.6202 | 1.7012 | 1.7012 | +0.054 (+3.28%) | 9,067,315 |
| 6 Aug 2009 | MYR | 1.5392 | 1.6742 | 1.5302 | 1.6472 | 1.6472 | +0.099 (+6.39%) | 10,066,104 |
| 5 Aug 2009 | MYR | 1.5392 | 1.5752 | 1.5302 | 1.5482 | 1.5482 | +0.009 (+0.58%) | 2,718,950 |
| 4 Aug 2009 | MYR | 1.5572 | 1.5662 | 1.5302 | 1.5392 | 1.5392 | 0.0 (0.0%) | 3,512,204 |
| 3 Aug 2009 | MYR | 1.5572 | 1.5662 | 1.5302 | 1.5392 | 1.5392 | -0.009 (-0.58%) | 2,319,990 |
| 31 Jul 2009 | MYR | 1.5572 | 1.5842 | 1.5392 | 1.5482 | 1.5482 | 0.0 (0.0%) | 5,054,050 |
| 30 Jul 2009 | MYR | 1.5572 | 1.5662 | 1.5392 | 1.5482 | 1.5482 | -0.009 (-0.58%) | 2,914,153 |
| 29 Jul 2009 | MYR | 1.5482 | 1.6112 | 1.5212 | 1.5572 | 1.5572 | +0.009 (+0.58%) | 9,362,508 |
| 28 Jul 2009 | MYR | 1.5572 | 1.5662 | 1.5302 | 1.5482 | 1.5482 | -0.009 (-0.58%) | 5,055,716 |
| 27 Jul 2009 | MYR | 1.5572 | 1.5662 | 1.4942 | 1.5572 | 1.5572 | +0.045 (+2.98%) | 12,922,818 |
| 24 Jul 2009 | MYR | 1.3771 | 1.5122 | 1.3771 | 1.5122 | 1.5122 | +0.153 (+11.26%) | 16,948,971 |
| 23 Jul 2009 | MYR | 1.3321 | 1.3771 | 1.3321 | 1.3591 | 1.3591 | +0.018 (+1.34%) | 1,838,371 |
| 22 Jul 2009 | MYR | 1.3321 | 1.3681 | 1.3231 | 1.3411 | 1.3411 | +0.018 (+1.36%) | 2,343,543 |
| 21 Jul 2009 | MYR | 1.3321 | 1.3411 | 1.3141 | 1.3231 | 1.3231 | -0.009 (-0.68%) | 857,358 |
| 20 Jul 2009 | MYR | 1.3141 | 1.3501 | 1.3141 | 1.3321 | 1.3321 | +0.018 (+1.37%) | 1,356,864 |
| 17 Jul 2009 | MYR | 1.3141 | 1.3231 | 1.2961 | 1.3141 | 1.3141 | 0.0 (0.0%) | 715,261 |
| 16 Jul 2009 | MYR | 1.3321 | 1.3591 | 1.3141 | 1.3141 | 1.3141 | 0.0 (0.0%) | 3,611,416 |
| 15 Jul 2009 | MYR | 1.2781 | 1.3231 | 1.2781 | 1.3141 | 1.3141 | +0.045 (+3.55%) | 3,163,461 |
| 14 Jul 2009 | MYR | 1.2601 | 1.2691 | 1.2601 | 1.2691 | 1.2691 | +0.009 (+0.71%) | 978,679 |
| 13 Jul 2009 | MYR | 1.2691 | 1.2691 | 1.2601 | 1.2601 | 1.2601 | -0.018 (-1.41%) | 920,352 |
| 10 Jul 2009 | MYR | 1.2781 | 1.2871 | 1.2691 | 1.2781 | 1.2781 | 0.0 (0.0%) | 1,727,493 |
| 9 Jul 2009 | MYR | 1.2151 | 1.2781 | 1.2151 | 1.2781 | 1.2781 | +0.063 (+5.18%) | 1,973,358 |
| 8 Jul 2009 | MYR | 1.2151 | 1.2151 | 1.2061 | 1.2151 | 1.2151 | +0.009 (+0.75%) | 1,765,712 |
| 7 Jul 2009 | MYR | 1.2151 | 1.2241 | 1.1881 | 1.2061 | 1.2061 | -0.009 (-0.74%) | 2,192,003 |
| 6 Jul 2009 | MYR | 1.2151 | 1.2241 | 1.2061 | 1.2151 | 1.2151 | -0.018 (-1.46%) | 1,054,005 |
| 3 Jul 2009 | MYR | 1.2421 | 1.2511 | 1.2331 | 1.2331 | 1.2331 | -0.009 (-0.72%) | 2,492,195 |
| 2 Jul 2009 | MYR | 1.2781 | 1.2781 | 1.2421 | 1.2421 | 1.2421 | -0.027 (-2.13%) | 1,632,281 |
