| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | MYR | 1.2691 | 1.2781 | 1.2421 | 1.2691 | 1.2691 | +0.009 (+0.71%) | 2,553,300 |
| 30 Jun 2009 | MYR | 1.2781 | 1.2781 | 1.2511 | 1.2601 | 1.2601 | -0.009 (-0.71%) | 1,263,207 |
| 29 Jun 2009 | MYR | 1.2781 | 1.2961 | 1.2691 | 1.2691 | 1.2691 | -0.027 (-2.08%) | 1,310,313 |
| 26 Jun 2009 | MYR | 1.2961 | 1.2961 | 1.2601 | 1.2961 | 1.2961 | -0.009 (-0.69%) | 2,742,725 |
| 25 Jun 2009 | MYR | 1.2961 | 1.3231 | 1.2871 | 1.3051 | 1.3051 | +0.009 (+0.69%) | 2,972,369 |
| 24 Jun 2009 | MYR | 1.2601 | 1.2961 | 1.2601 | 1.2961 | 1.2961 | +0.036 (+2.86%) | 1,706,273 |
| 23 Jun 2009 | MYR | 1.2421 | 1.2691 | 1.2241 | 1.2601 | 1.2601 | +0.009 (+0.72%) | 2,642,180 |
| 22 Jun 2009 | MYR | 1.2691 | 1.2781 | 1.2241 | 1.2511 | 1.2511 | 0.0 (0.0%) | 1,885,255 |
| 19 Jun 2009 | MYR | 1.2961 | 1.2961 | 1.2511 | 1.2511 | 1.2511 | -0.018 (-1.42%) | 2,685,731 |
| 18 Jun 2009 | MYR | 1.3591 | 1.3591 | 1.2691 | 1.2691 | 1.2691 | -0.072 (-5.37%) | 3,751,069 |
| 17 Jun 2009 | MYR | 1.3051 | 1.3591 | 1.3051 | 1.3411 | 1.3411 | +0.018 (+1.36%) | 2,607,183 |
| 16 Jun 2009 | MYR | 1.3501 | 1.3501 | 1.3141 | 1.3231 | 1.3231 | -0.045 (-3.29%) | 5,035,274 |
| 15 Jun 2009 | MYR | 1.4491 | 1.4672 | 1.3591 | 1.3681 | 1.3681 | -0.063 (-4.40%) | 4,372,007 |
| 12 Jun 2009 | MYR | 1.3951 | 1.4401 | 1.3951 | 1.4311 | 1.4311 | +0.036 (+2.58%) | 3,469,097 |
| 11 Jun 2009 | MYR | 1.3591 | 1.4041 | 1.3501 | 1.3951 | 1.3951 | +0.045 (+3.33%) | 3,682,187 |
| 10 Jun 2009 | MYR | 1.3411 | 1.3591 | 1.3321 | 1.3501 | 1.3501 | 0.0 (0.0%) | 2,196,335 |
| 9 Jun 2009 | MYR | 1.3411 | 1.3591 | 1.3141 | 1.3501 | 1.3501 | +0.009 (+0.67%) | 1,514,404 |
| 8 Jun 2009 | MYR | 1.3681 | 1.3861 | 1.3321 | 1.3411 | 1.3411 | 0.0 (0.0%) | 5,016,053 |
| 5 Jun 2009 | MYR | 1.3321 | 1.3501 | 1.3141 | 1.3411 | 1.3411 | +0.018 (+1.36%) | 2,426,312 |
| 4 Jun 2009 | MYR | 1.2781 | 1.3321 | 1.2781 | 1.3231 | 1.3231 | +0.027 (+2.08%) | 4,354,564 |
| 3 Jun 2009 | MYR | 1.2691 | 1.3051 | 1.2601 | 1.2961 | 1.2961 | +0.027 (+2.13%) | 2,739,837 |
| 2 Jun 2009 | MYR | 1.2781 | 1.3051 | 1.2691 | 1.2691 | 1.2691 | 0.0 (0.0%) | 4,445,444 |
| 1 Jun 2009 | MYR | 1.2601 | 1.2871 | 1.2601 | 1.2691 | 1.2691 | 0.0 (0.0%) | 2,881,600 |
| 29 May 2009 | MYR | 1.2601 | 1.2781 | 1.2421 | 1.2691 | 1.2691 | +0.009 (+0.71%) | 2,897,932 |
| 28 May 2009 | MYR | 1.2871 | 1.2871 | 1.2331 | 1.2601 | 1.2601 | -0.027 (-2.10%) | 1,490,295 |
| 27 May 2009 | MYR | 1.2691 | 1.2961 | 1.2421 | 1.2871 | 1.2871 | +0.045 (+3.62%) | 5,242,364 |
| 26 May 2009 | MYR | 1.2871 | 1.2871 | 1.2331 | 1.2421 | 1.2421 | -0.036 (-2.82%) | 3,427,101 |
| 25 May 2009 | MYR | 1.2151 | 1.2871 | 1.2151 | 1.2781 | 1.2781 | +0.063 (+5.18%) | 4,823,517 |
| 22 May 2009 | MYR | 1.1971 | 1.2241 | 1.1971 | 1.2151 | 1.2151 | +0.018 (+1.50%) | 2,566,410 |
| 21 May 2009 | MYR | 1.2061 | 1.2241 | 1.1971 | 1.1971 | 1.1971 | -0.009 (-0.75%) | 3,051,361 |
