| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | MYR | 46.78 | 46.78 | 45.58 | 46 | 46 | -0.08 (-0.17%) | 146,700 |
| 9 Nov 2009 | MYR | 46.26 | 46.26 | 46.08 | 46.08 | 46.08 | -0.18 (-0.39%) | 4,100 |
| 6 Nov 2009 | MYR | 45.5 | 46.64 | 44.98 | 46.26 | 46.26 | +0.76 (+1.67%) | 65,100 |
| 5 Nov 2009 | MYR | 44.96 | 45.5 | 44.96 | 45.5 | 45.5 | +0.48 (+1.07%) | 15,900 |
| 4 Nov 2009 | MYR | 44.98 | 45.04 | 44.98 | 45.02 | 45.02 | +0.04 (+0.09%) | 138,900 |
| 3 Nov 2009 | MYR | 44.96 | 44.98 | 44.96 | 44.98 | 44.98 | +0.04 (+0.09%) | 44,200 |
| 2 Nov 2009 | MYR | 44.94 | 45 | 44.94 | 44.94 | 44.94 | 0.0 (0.0%) | 12,500 |
| 30 Oct 2009 | MYR | 44.94 | 45.3 | 44.9 | 44.94 | 44.94 | 0.0 (0.0%) | 148,800 |
| 29 Oct 2009 | MYR | 44.9 | 45.28 | 44.9 | 44.94 | 44.94 | +0.02 (+0.04%) | 33,400 |
| 28 Oct 2009 | MYR | 44.9 | 45.3 | 44.9 | 44.92 | 44.92 | -0.06 (-0.13%) | 33,400 |
| 27 Oct 2009 | MYR | 44.62 | 44.98 | 44.6 | 44.98 | 44.98 | +0.36 (+0.81%) | 226,600 |
| 26 Oct 2009 | MYR | 44.62 | 44.64 | 44.6 | 44.62 | 44.62 | +0.02 (+0.04%) | 304,200 |
| 23 Oct 2009 | MYR | 44.6 | 44.7 | 44.58 | 44.6 | 44.6 | 0.0 (0.0%) | 92,600 |
| 22 Oct 2009 | MYR | 44.64 | 44.64 | 44.56 | 44.6 | 44.6 | -0.02 (-0.04%) | 153,200 |
| 21 Oct 2009 | MYR | 45 | 45 | 44.62 | 44.62 | 44.62 | -0.4 (-0.89%) | 81,300 |
| 20 Oct 2009 | MYR | 45 | 45.02 | 44.98 | 45.02 | 45.02 | +0.42 (+0.94%) | 110,500 |
| 19 Oct 2009 | MYR | 45 | 45 | 44.6 | 44.6 | 44.6 | -0.4 (-0.89%) | 6,900 |
| 16 Oct 2009 | MYR | 44.82 | 45 | 44.76 | 45 | 45 | +0.18 (+0.40%) | 20,800 |
| 15 Oct 2009 | MYR | 44.8 | 44.82 | 44.8 | 44.82 | 44.82 | +0.02 (+0.04%) | 136,500 |
| 14 Oct 2009 | MYR | 44.82 | 44.82 | 44.78 | 44.8 | 44.8 | -0.04 (-0.09%) | 121,600 |
| 13 Oct 2009 | MYR | 44.8 | 44.84 | 44.66 | 44.84 | 44.84 | -0.12 (-0.27%) | 165,400 |
| 12 Oct 2009 | MYR | 45 | 45 | 44.9 | 44.96 | 44.96 | +0.16 (+0.36%) | 11,400 |
| 9 Oct 2009 | MYR | 45 | 45 | 44.74 | 44.8 | 44.8 | -0.2 (-0.44%) | 115,600 |
| 8 Oct 2009 | MYR | 44.82 | 45 | 44.82 | 45 | 45 | +0.2 (+0.45%) | 164,100 |
| 7 Oct 2009 | MYR | 45 | 45.2 | 44.8 | 44.8 | 44.8 | -0.18 (-0.40%) | 329,900 |
| 6 Oct 2009 | MYR | 45.98 | 45.98 | 44.9 | 44.98 | 44.98 | +0.08 (+0.18%) | 280,100 |
| 5 Oct 2009 | MYR | 44.92 | 44.94 | 44.9 | 44.9 | 44.9 | -0.04 (-0.09%) | 586,700 |
| 2 Oct 2009 | MYR | 44.9 | 44.94 | 44.9 | 44.94 | 44.94 | -0.02 (-0.04%) | 256,700 |
| 1 Oct 2009 | MYR | 44.3 | 44.96 | 44.3 | 44.96 | 44.96 | +0.92 (+2.09%) | 54,600 |
| 30 Sep 2009 | MYR | 44.94 | 44.96 | 44.04 | 44.04 | 44.04 | -0.9 (-2.00%) | 426,300 |
