| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | MYR | 1.2241 | 1.2331 | 1.1971 | 1.2061 | 1.2061 | 0.0 (0.0%) | 1,986,356 |
| 19 May 2009 | MYR | 1.1971 | 1.2241 | 1.1971 | 1.2061 | 1.2061 | +0.027 (+2.29%) | 2,292,992 |
| 18 May 2009 | MYR | 1.1971 | 1.1971 | 1.1521 | 1.1791 | 1.1791 | -0.018 (-1.50%) | 2,573,076 |
| 15 May 2009 | MYR | 1.2331 | 1.2421 | 1.1971 | 1.1971 | 1.1971 | -0.027 (-2.21%) | 2,115,788 |
| 14 May 2009 | MYR | 1.2511 | 1.2511 | 1.2241 | 1.2241 | 1.2241 | -0.036 (-2.86%) | 2,269,995 |
| 13 May 2009 | MYR | 1.2781 | 1.3411 | 1.2601 | 1.2601 | 1.2601 | -0.009 (-0.71%) | 4,621,871 |
| 12 May 2009 | MYR | 1.2781 | 1.2961 | 1.2511 | 1.2691 | 1.2691 | -0.036 (-2.76%) | 2,488,195 |
| 11 May 2009 | MYR | 1.3231 | 1.3321 | 1.2871 | 1.3051 | 1.3051 | 0.0 (0.0%) | 3,502,760 |
| 8 May 2009 | MYR | 1.3051 | 1.3141 | 1.2691 | 1.3051 | 1.3051 | 0.0 (0.0%) | 2,633,958 |
| 7 May 2009 | MYR | 1.3321 | 1.3411 | 1.2871 | 1.3051 | 1.3051 | -0.009 (-0.68%) | 2,971,036 |
| 6 May 2009 | MYR | 1.2871 | 1.3231 | 1.2871 | 1.3141 | 1.3141 | +0.036 (+2.82%) | 4,254,463 |
| 5 May 2009 | MYR | 1.2871 | 1.2961 | 1.2601 | 1.2781 | 1.2781 | +0.027 (+2.16%) | 6,400,248 |
| 4 May 2009 | MYR | 1.2241 | 1.2871 | 1.2151 | 1.2511 | 1.2511 | +0.054 (+4.51%) | 5,154,928 |
| 30 Apr 2009 | MYR | 1.2061 | 1.2691 | 1.1971 | 1.1971 | 1.1971 | +0.018 (+1.53%) | 111,100 |
| 29 Apr 2009 | MYR | 1.1431 | 1.1881 | 1.1251 | 1.1791 | 1.1791 | +0.036 (+3.15%) | 2,242,109 |
| 28 Apr 2009 | MYR | 1.2061 | 1.2331 | 1.1431 | 1.1431 | 1.1431 | -0.081 (-6.62%) | 111,100 |
| 27 Apr 2009 | MYR | 1.2601 | 1.2691 | 1.2151 | 1.2241 | 1.2241 | -0.036 (-2.86%) | 3,273,672 |
| 24 Apr 2009 | MYR | 1.2421 | 1.2871 | 1.2331 | 1.2601 | 1.2601 | +0.027 (+2.19%) | 3,261,007 |
| 23 Apr 2009 | MYR | 1.2061 | 1.2421 | 1.1971 | 1.2331 | 1.2331 | +0.027 (+2.24%) | 1,470,630 |
| 22 Apr 2009 | MYR | 1.2151 | 1.2241 | 1.1971 | 1.2061 | 1.2061 | +0.009 (+0.75%) | 1,670,944 |
| 21 Apr 2009 | MYR | 1.1881 | 1.2061 | 1.1701 | 1.1971 | 1.1971 | -0.009 (-0.75%) | 2,522,858 |
| 20 Apr 2009 | MYR | 1.1791 | 1.2331 | 1.1611 | 1.2061 | 1.2061 | +0.009 (+0.75%) | 1,986,801 |
| 17 Apr 2009 | MYR | 1.2241 | 1.2331 | 1.1881 | 1.1971 | 1.1971 | -0.027 (-2.21%) | 898,354 |
| 16 Apr 2009 | MYR | 1.2511 | 1.2601 | 1.1881 | 1.2241 | 1.2241 | -0.009 (-0.73%) | 2,883,822 |
| 15 Apr 2009 | MYR | 1.2511 | 1.2511 | 1.2061 | 1.2331 | 1.2331 | -0.027 (-2.14%) | 3,801,175 |
| 14 Apr 2009 | MYR | 1.1071 | 1.2601 | 1.1071 | 1.2601 | 1.2601 | +0.162 (+14.75%) | 4,513,659 |
| 13 Apr 2009 | MYR | 1.1161 | 1.1161 | 1.0981 | 1.0981 | 1.0981 | -0.018 (-1.61%) | 431,068 |
| 10 Apr 2009 | MYR | 1.1161 | 1.1251 | 1.1071 | 1.1161 | 1.1161 | +0.009 (+0.81%) | 1,355,642 |
| 9 Apr 2009 | MYR | 1.0981 | 1.1161 | 1.0891 | 1.1071 | 1.1071 | +0.027 (+2.50%) | 2,593,740 |
| 8 Apr 2009 | MYR | 1.0441 | 1.1161 | 1.0441 | 1.0801 | 1.0801 | +0.018 (+1.69%) | 3,989,712 |
