| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | MYR | 44.25 | 44.75 | 44.25 | 44.5 | 44.5 | -0.5 (-1.11%) | 74,300 |
| 1 Jul 2009 | MYR | 44.75 | 45 | 44.75 | 45 | 45 | +0.25 (+0.56%) | 167,500 |
| 30 Jun 2009 | MYR | 44 | 44.75 | 44 | 44.75 | 44.75 | +0.75 (+1.70%) | 50,600 |
| 29 Jun 2009 | MYR | 44.75 | 44.75 | 44 | 44 | 44 | +0.25 (+0.57%) | 67,500 |
| 26 Jun 2009 | MYR | 44.25 | 45 | 43.75 | 43.75 | 43.75 | -0.5 (-1.13%) | 47,900 |
| 25 Jun 2009 | MYR | 43.5 | 44.25 | 43.5 | 44.25 | 44.25 | +0.75 (+1.72%) | 206,800 |
| 24 Jun 2009 | MYR | 43.75 | 43.75 | 43.5 | 43.5 | 43.5 | -0.25 (-0.57%) | 38,500 |
| 23 Jun 2009 | MYR | 43.75 | 44.5 | 43.75 | 43.75 | 43.75 | 0.0 (0.0%) | 36,300 |
| 22 Jun 2009 | MYR | 44.25 | 44.25 | 43.5 | 43.75 | 43.75 | -0.75 (-1.69%) | 393,100 |
| 19 Jun 2009 | MYR | 45.25 | 45.25 | 44.5 | 44.5 | 44.5 | -0.75 (-1.66%) | 108,700 |
| 18 Jun 2009 | MYR | 45 | 45.25 | 45 | 45.25 | 45.25 | 0.0 (0.0%) | 40,000 |
| 17 Jun 2009 | MYR | 44.5 | 45.25 | 44.5 | 45.25 | 45.25 | +0.75 (+1.69%) | 187,300 |
| 16 Jun 2009 | MYR | 44.25 | 44.5 | 44.25 | 44.5 | 44.5 | -0.5 (-1.11%) | 280,700 |
| 15 Jun 2009 | MYR | 44 | 45.75 | 43.5 | 45 | 45 | +0.75 (+1.69%) | 358,500 |
| 12 Jun 2009 | MYR | 44 | 44.25 | 44 | 44.25 | 44.25 | -0.5 (-1.12%) | 152,900 |
| 11 Jun 2009 | MYR | 43.75 | 45 | 43.75 | 44.75 | 44.75 | +0.75 (+1.70%) | 196,400 |
| 10 Jun 2009 | MYR | 43.75 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 14,900 |
| 9 Jun 2009 | MYR | 43.5 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 343,200 |
| 8 Jun 2009 | MYR | 44 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 104,900 |
| 5 Jun 2009 | MYR | 44 | 44 | 43.75 | 44 | 44 | 0.0 (0.0%) | 41,000 |
| 4 Jun 2009 | MYR | 43.75 | 44 | 43.75 | 44 | 44 | +0.25 (+0.57%) | 41,000 |
| 3 Jun 2009 | MYR | 43.75 | 44 | 43.75 | 43.75 | 43.75 | -0.25 (-0.57%) | 37,100 |
| 2 Jun 2009 | MYR | 44 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 93,400 |
| 1 Jun 2009 | MYR | 43.25 | 44 | 43.25 | 44 | 44 | +1 (+2.33%) | 153,500 |
| 29 May 2009 | MYR | 44 | 44.25 | 43 | 43 | 43 | -0.75 (-1.71%) | 209,300 |
| 28 May 2009 | MYR | 43.5 | 43.75 | 43.479 | 43.75 | 43.75 | 0.0 (0.0%) | 71,000 |
| 27 May 2009 | MYR | 43.25 | 44 | 43.25 | 43.75 | 43.75 | +0.5 (+1.16%) | 87,900 |
| 26 May 2009 | MYR | 42.75 | 43.25 | 42.75 | 43.25 | 43.25 | +0.5 (+1.17%) | 39,100 |
| 25 May 2009 | MYR | 42.25 | 42.75 | 42 | 42.75 | 42.75 | +0.5 (+1.18%) | 47,100 |
| 22 May 2009 | MYR | 42 | 42.25 | 42 | 42.25 | 42.25 | +0.25 (+0.60%) | 194,600 |
