| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | MYR | 46 | 46 | 45 | 45 | 45 | -0.86 (-1.88%) | 81,900 |
| 12 Aug 2009 | MYR | 47 | 47 | 45.6 | 45.86 | 45.86 | -0.34 (-0.74%) | 41,600 |
| 11 Aug 2009 | MYR | 46.2 | 46.2 | 46.1 | 46.2 | 46.2 | -1.24 (-2.61%) | 61,900 |
| 10 Aug 2009 | MYR | 47 | 47.44 | 47 | 47.44 | 47.44 | -0.36 (-0.75%) | 6,200 |
| 7 Aug 2009 | MYR | 48 | 48 | 47.56 | 47.8 | 47.8 | -0.2 (-0.42%) | 111,700 |
| 6 Aug 2009 | MYR | 48.5 | 48.5 | 48 | 48 | 48 | -0.76 (-1.56%) | 74,900 |
| 5 Aug 2009 | MYR | 48 | 48.76 | 48 | 48.76 | 48.76 | +0.76 (+1.58%) | 3,800 |
| 4 Aug 2009 | MYR | 47.3 | 48.22 | 47.3 | 48 | 48 | +0.7 (+1.48%) | 394,200 |
| 3 Aug 2009 | MYR | 46.48 | 47.36 | 46.44 | 47.3 | 47.3 | +0.8 (+1.72%) | 93,900 |
| 31 Jul 2009 | MYR | 45.75 | 47 | 45.75 | 46.5 | 46.5 | +0.5 (+1.09%) | 321,200 |
| 30 Jul 2009 | MYR | 46 | 46 | 45.5 | 46 | 46 | 0.0 (0.0%) | 218,300 |
| 29 Jul 2009 | MYR | 45.5 | 46 | 45.25 | 46 | 46 | +0.75 (+1.66%) | 398,500 |
| 28 Jul 2009 | MYR | 45 | 45.25 | 45 | 45.25 | 45.25 | +0.25 (+0.56%) | 123,200 |
| 27 Jul 2009 | MYR | 45 | 45.25 | 44.75 | 45 | 45 | 0.0 (0.0%) | 341,400 |
| 24 Jul 2009 | MYR | 44.75 | 45 | 44.5 | 45 | 45 | +0.25 (+0.56%) | 296,700 |
| 23 Jul 2009 | MYR | 45 | 45.25 | 44.75 | 44.75 | 44.75 | 0.0 (0.0%) | 176,800 |
| 22 Jul 2009 | MYR | 45 | 45 | 44.5 | 44.75 | 44.75 | -0.5 (-1.10%) | 346,300 |
| 21 Jul 2009 | MYR | 45 | 45.5 | 45 | 45.25 | 45.25 | +0.25 (+0.56%) | 228,500 |
| 20 Jul 2009 | MYR | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 87,900 |
| 17 Jul 2009 | MYR | 44.75 | 45 | 44.75 | 45 | 45 | +0.25 (+0.56%) | 137,300 |
| 16 Jul 2009 | MYR | 44.75 | 45 | 44.75 | 44.75 | 44.75 | 0.0 (0.0%) | 205,000 |
| 15 Jul 2009 | MYR | 45 | 45 | 44.75 | 44.75 | 44.75 | -0.25 (-0.56%) | 135,600 |
| 14 Jul 2009 | MYR | 45 | 45.25 | 45 | 45 | 45 | 0.0 (0.0%) | 96,400 |
| 13 Jul 2009 | MYR | 45.25 | 45.25 | 45 | 45 | 45 | 0.0 (0.0%) | 88,000 |
| 10 Jul 2009 | MYR | 45 | 45.25 | 45 | 45 | 45 | 0.0 (0.0%) | 118,700 |
| 9 Jul 2009 | MYR | 44.5 | 45.25 | 44.5 | 45 | 45 | 0.0 (0.0%) | 125,700 |
| 8 Jul 2009 | MYR | 44.75 | 45 | 44.75 | 45 | 45 | +0.25 (+0.56%) | 52,300 |
| 7 Jul 2009 | MYR | 44.5 | 45 | 44.5 | 44.75 | 44.75 | +0.25 (+0.56%) | 106,100 |
| 6 Jul 2009 | MYR | 44.5 | 44.75 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 270,200 |
| 3 Jul 2009 | MYR | 44.25 | 44.75 | 44.25 | 44.5 | 44.5 | 0.0 (0.0%) | 56,400 |
