| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | MYR | 42.12 | 42.3 | 41.98 | 42.3 | 42.3 | +0.18 (+0.43%) | 169,300 |
| 23 Dec 2009 | MYR | 42.22 | 42.22 | 42.12 | 42.12 | 42.12 | -0.1 (-0.24%) | 123,200 |
| 22 Dec 2009 | MYR | 42 | 42.3 | 42 | 42.22 | 42.22 | +0.22 (+0.52%) | 36,400 |
| 21 Dec 2009 | MYR | 42.14 | 42.2 | 41.5 | 42 | 42 | -0.14 (-0.33%) | 101,400 |
| 17 Dec 2009 | MYR | 42.5 | 42.5 | 42.06 | 42.14 | 42.14 | -0.36 (-0.85%) | 159,200 |
| 16 Dec 2009 | MYR | 43 | 43 | 42.48 | 42.5 | 42.5 | -0.2 (-0.47%) | 71,500 |
| 15 Dec 2009 | MYR | 42.54 | 42.78 | 42.46 | 42.7 | 42.7 | +0.2 (+0.47%) | 117,400 |
| 14 Dec 2009 | MYR | 42.76 | 42.76 | 42.5 | 42.5 | 42.5 | -0.46 (-1.07%) | 100,000 |
| 11 Dec 2009 | MYR | 43.18 | 43.36 | 42.6 | 42.96 | 42.96 | +0.24 (+0.56%) | 46,000 |
| 10 Dec 2009 | MYR | 42.52 | 42.8 | 42.52 | 42.72 | 42.72 | +0.3 (+0.71%) | 55,200 |
| 9 Dec 2009 | MYR | 43.2 | 43.2 | 42.24 | 42.42 | 42.42 | -0.78 (-1.81%) | 128,300 |
| 8 Dec 2009 | MYR | 43.84 | 43.84 | 43.2 | 43.2 | 43.2 | -0.66 (-1.50%) | 100,300 |
| 7 Dec 2009 | MYR | 44.02 | 44.18 | 43.86 | 43.86 | 43.86 | -0.24 (-0.54%) | 42,200 |
| 4 Dec 2009 | MYR | 44.7 | 44.7 | 44.04 | 44.1 | 44.1 | -0.72 (-1.61%) | 71,500 |
| 3 Dec 2009 | MYR | 45.5 | 45.54 | 44.8 | 44.82 | 44.82 | -0.46 (-1.02%) | 86,200 |
| 2 Dec 2009 | MYR | 46 | 46 | 44.96 | 45.28 | 45.28 | -0.82 (-1.78%) | 72,400 |
| 1 Dec 2009 | MYR | 44.4 | 46.1 | 44.4 | 46.1 | 46.1 | +1.8 (+4.06%) | 71,300 |
| 30 Nov 2009 | MYR | 44.78 | 45.48 | 44.3 | 44.3 | 44.3 | -0.5 (-1.12%) | 292,200 |
| 26 Nov 2009 | MYR | 44.8 | 44.84 | 44.8 | 44.8 | 44.8 | 0.0 (0.0%) | 174,700 |
| 25 Nov 2009 | MYR | 44.78 | 44.82 | 44.78 | 44.8 | 44.8 | +0.02 (+0.04%) | 71,700 |
| 24 Nov 2009 | MYR | 44.8 | 44.8 | 44.6 | 44.78 | 44.78 | +0.08 (+0.18%) | 135,000 |
| 23 Nov 2009 | MYR | 44.76 | 44.76 | 44.7 | 44.7 | 44.7 | -0.06 (-0.13%) | 86,600 |
| 20 Nov 2009 | MYR | 44.62 | 44.84 | 44.62 | 44.76 | 44.76 | -0.32 (-0.71%) | 37,800 |
| 19 Nov 2009 | MYR | 45.06 | 45.5 | 44.52 | 45.08 | 45.08 | +0.06 (+0.13%) | 18,100 |
| 18 Nov 2009 | MYR | 44.88 | 45.5 | 44.88 | 45.02 | 45.02 | +0.14 (+0.31%) | 36,900 |
| 17 Nov 2009 | MYR | 45 | 45.06 | 44.88 | 44.88 | 44.88 | -0.1 (-0.22%) | 244,300 |
| 16 Nov 2009 | MYR | 44.96 | 45 | 44.96 | 44.98 | 44.98 | +0.02 (+0.04%) | 53,600 |
| 13 Nov 2009 | MYR | 44.9 | 44.96 | 44.86 | 44.96 | 44.96 | 0.0 (0.0%) | 331,400 |
| 12 Nov 2009 | MYR | 45.4 | 45.4 | 44.94 | 44.96 | 44.96 | -0.44 (-0.97%) | 13,100 |
| 11 Nov 2009 | MYR | 46 | 46 | 45.4 | 45.4 | 45.4 | -0.6 (-1.30%) | 291,300 |
