| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2009 | MYR | 4.38 | 4.4 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 100,400 |
| 26 Mar 2009 | MYR | 4.4 | 4.4 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 290,000 |
| 25 Mar 2009 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 75,500 |
| 24 Mar 2009 | MYR | 4.34 | 4.42 | 4.34 | 4.4 | 4.4 | +0.06 (+1.38%) | 1,193,600 |
| 23 Mar 2009 | MYR | 4.34 | 4.38 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 237,900 |
| 20 Mar 2009 | MYR | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 1,200 |
| 19 Mar 2009 | MYR | 4.38 | 4.4 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 56,400 |
| 18 Mar 2009 | MYR | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 87,600 |
| 17 Mar 2009 | MYR | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 58,500 |
| 16 Mar 2009 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 75,100 |
| 13 Mar 2009 | MYR | 4.42 | 4.42 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 46,100 |
| 12 Mar 2009 | MYR | 4.5 | 4.5 | 4.42 | 4.42 | 4.42 | -0.1 (-2.21%) | 37,100 |
| 11 Mar 2009 | MYR | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | -0.04 (-0.88%) | 156,600 |
| 10 Mar 2009 | MYR | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 44,200 |
| 6 Mar 2009 | MYR | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 12,700 |
| 5 Mar 2009 | MYR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.02 (+0.43%) | 13,500 |
| 4 Mar 2009 | MYR | 4.66 | 4.66 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 29,000 |
| 3 Mar 2009 | MYR | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 56,500 |
| 2 Mar 2009 | MYR | 4.7 | 4.7 | 4.68 | 4.68 | 4.68 | -0.06 (-1.27%) | 54,100 |
| 27 Feb 2009 | MYR | 4.7 | 4.74 | 4.68 | 4.74 | 4.74 | -0.04 (-0.84%) | 48,500 |
| 26 Feb 2009 | MYR | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.0 (0.0%) | 223,000 |
| 25 Feb 2009 | MYR | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.0 (0.0%) | 28,500 |
| 24 Feb 2009 | MYR | 4.72 | 4.8 | 4.72 | 4.78 | 4.78 | -0.02 (-0.42%) | 18,500 |
| 23 Feb 2009 | MYR | 4.76 | 4.8 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 8,000 |
| 20 Feb 2009 | MYR | 4.8 | 4.8 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 50,300 |
| 19 Feb 2009 | MYR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 1,400 |
| 18 Feb 2009 | MYR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 1,000 |
| 17 Feb 2009 | MYR | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 92,600 |
| 13 Feb 2009 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 56,800 |
| 12 Feb 2009 | MYR | 4.86 | 4.86 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 152,600 |
