| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | MYR | 44.98 | 44.98 | 44.9 | 44.94 | 44.94 | +0.34 (+0.76%) | 26,200 |
| 28 Sep 2009 | MYR | 44.8 | 44.8 | 44.54 | 44.6 | 44.6 | +0.06 (+0.13%) | 58,700 |
| 25 Sep 2009 | MYR | 44.9 | 44.9 | 44.48 | 44.54 | 44.54 | -0.34 (-0.76%) | 90,600 |
| 24 Sep 2009 | MYR | 44.86 | 45 | 44.86 | 44.88 | 44.88 | +0.02 (+0.04%) | 92,600 |
| 23 Sep 2009 | MYR | 44.8 | 45.2 | 44.5 | 44.86 | 44.86 | +0.36 (+0.81%) | 80,500 |
| 18 Sep 2009 | MYR | 45 | 45.02 | 44.5 | 44.5 | 44.5 | -0.5 (-1.11%) | 335,500 |
| 17 Sep 2009 | MYR | 44.88 | 45.14 | 44.86 | 45 | 45 | -0.02 (-0.04%) | 200,600 |
| 16 Sep 2009 | MYR | 45.04 | 45.04 | 44.98 | 45.02 | 45.02 | +0.14 (+0.31%) | 325,500 |
| 15 Sep 2009 | MYR | 45.02 | 45.12 | 44.88 | 44.88 | 44.88 | -0.12 (-0.27%) | 43,200 |
| 14 Sep 2009 | MYR | 45.94 | 45.94 | 45 | 45 | 45 | -1 (-2.17%) | 641,500 |
| 11 Sep 2009 | MYR | 45 | 46 | 45 | 46 | 46 | +1 (+2.22%) | 56,600 |
| 10 Sep 2009 | MYR | 45.04 | 45.5 | 45 | 45 | 45 | 0.0 (0.0%) | 84,700 |
| 9 Sep 2009 | MYR | 45.5 | 45.5 | 45 | 45 | 45 | -0.56 (-1.23%) | 73,600 |
| 8 Sep 2009 | MYR | 45.56 | 45.56 | 45.2 | 45.56 | 45.56 | 0.0 (0.0%) | 98,800 |
| 7 Sep 2009 | MYR | 45 | 45.56 | 45 | 45.56 | 45.56 | +0.58 (+1.29%) | 40,400 |
| 4 Sep 2009 | MYR | 45.58 | 45.58 | 44.98 | 44.98 | 44.98 | -0.6 (-1.32%) | 256,900 |
| 3 Sep 2009 | MYR | 45.78 | 45.78 | 45.24 | 45.58 | 45.58 | -0.22 (-0.48%) | 13,200 |
| 2 Sep 2009 | MYR | 44.7 | 45.8 | 44.7 | 45.8 | 45.8 | +0.8 (+1.78%) | 50,600 |
| 1 Sep 2009 | MYR | 44.4 | 45.02 | 44.4 | 45 | 45 | -0.9 (-1.96%) | 340,700 |
| 28 Aug 2009 | MYR | 45.88 | 45.98 | 45.12 | 45.9 | 45.9 | 0.0 (0.0%) | 217,500 |
| 27 Aug 2009 | MYR | 44.86 | 45.9 | 44.86 | 45.9 | 45.9 | +0.9 (+2%) | 97,300 |
| 26 Aug 2009 | MYR | 45 | 45 | 44.7 | 45 | 45 | -0.02 (-0.04%) | 65,200 |
| 25 Aug 2009 | MYR | 45 | 45.2 | 45 | 45.02 | 45.02 | -0.68 (-1.49%) | 110,900 |
| 24 Aug 2009 | MYR | 44.5 | 45.7 | 44.4 | 45.7 | 45.7 | +1.34 (+3.02%) | 173,100 |
| 21 Aug 2009 | MYR | 44.12 | 45 | 44.12 | 44.36 | 44.36 | +0.06 (+0.14%) | 71,500 |
| 20 Aug 2009 | MYR | 44.34 | 44.36 | 44 | 44.3 | 44.3 | 0.0 (0.0%) | 55,500 |
| 19 Aug 2009 | MYR | 44.22 | 44.3 | 44.1 | 44.3 | 44.3 | +0.1 (+0.23%) | 72,200 |
| 18 Aug 2009 | MYR | 44.04 | 44.3 | 44.04 | 44.2 | 44.2 | +0.06 (+0.14%) | 64,300 |
| 17 Aug 2009 | MYR | 44.7 | 44.7 | 44 | 44.14 | 44.14 | -0.86 (-1.91%) | 42,700 |
| 14 Aug 2009 | MYR | 44.98 | 45 | 44.1 | 45 | 45 | 0.0 (0.0%) | 174,300 |
