| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | MYR | 42.25 | 42.25 | 42 | 42 | 42 | -0.25 (-0.59%) | 218,500 |
| 20 May 2009 | MYR | 42 | 42.25 | 42 | 42.25 | 42.25 | +0.25 (+0.60%) | 213,700 |
| 19 May 2009 | MYR | 42 | 42 | 41.75 | 42 | 42 | +0.25 (+0.60%) | 121,700 |
| 18 May 2009 | MYR | 41.75 | 42 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 56,200 |
| 15 May 2009 | MYR | 42 | 42.25 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 399,400 |
| 14 May 2009 | MYR | 41.75 | 42 | 41.5 | 41.75 | 41.75 | 0.0 (0.0%) | 306,300 |
| 13 May 2009 | MYR | 42 | 42 | 41.5 | 41.75 | 41.75 | -0.25 (-0.60%) | 351,600 |
| 12 May 2009 | MYR | 43 | 43 | 41 | 42 | 42 | -1 (-2.33%) | 461,800 |
| 11 May 2009 | MYR | 43 | 43 | 42.25 | 43 | 43 | 0.0 (0.0%) | 447,800 |
| 8 May 2009 | MYR | 42 | 43 | 41.75 | 43 | 43 | +1 (+2.38%) | 261,000 |
| 7 May 2009 | MYR | 43 | 43 | 41 | 42 | 42 | -0.75 (-1.75%) | 854,400 |
| 6 May 2009 | MYR | 43.75 | 43.75 | 42.75 | 42.75 | 42.75 | -1.25 (-2.84%) | 412,900 |
| 5 May 2009 | MYR | 44.25 | 44.25 | 43.75 | 44 | 44 | -0.25 (-0.56%) | 462,200 |
| 4 May 2009 | MYR | 44.75 | 45.5 | 44.25 | 44.25 | 44.25 | -0.25 (-0.56%) | 344,300 |
| 30 Apr 2009 | MYR | 44.5 | 44.5 | 44.25 | 44.5 | 44.5 | 0.0 (0.0%) | 1,056,400 |
| 29 Apr 2009 | MYR | 44.75 | 44.75 | 44.25 | 44.5 | 44.5 | -0.25 (-0.56%) | 416,000 |
| 28 Apr 2009 | MYR | 44.75 | 45 | 44.5 | 44.75 | 44.75 | 0.0 (0.0%) | 303,500 |
| 27 Apr 2009 | MYR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0 (0.0%) | 587,200 |
| 24 Apr 2009 | MYR | 45 | 45 | 44.5 | 44.75 | 44.75 | -0.25 (-0.56%) | 594,900 |
| 23 Apr 2009 | MYR | 45 | 45 | 44.75 | 45 | 45 | 0.0 (0.0%) | 413,400 |
| 22 Apr 2009 | MYR | 45 | 45 | 44.5 | 45 | 45 | -0.5 (-1.10%) | 178,600 |
| 21 Apr 2009 | MYR | 45.5 | 45.75 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 591,700 |
| 20 Apr 2009 | MYR | 46 | 46 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 449,800 |
| 17 Apr 2009 | MYR | 45.75 | 46 | 45.75 | 46 | 46 | 0.0 (0.0%) | 50,300 |
| 16 Apr 2009 | MYR | 46 | 46 | 45.75 | 46 | 46 | +0.25 (+0.55%) | 208,600 |
| 15 Apr 2009 | MYR | 46 | 46 | 45.75 | 45.75 | 45.75 | -0.25 (-0.54%) | 301,800 |
| 14 Apr 2009 | MYR | 46 | 46 | 45.75 | 46 | 46 | -0.25 (-0.54%) | 237,900 |
| 13 Apr 2009 | MYR | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.25 (-0.54%) | 7,600 |
| 10 Apr 2009 | MYR | 47 | 47 | 46 | 46.5 | 46.5 | +0.75 (+1.64%) | 102,400 |
| 9 Apr 2009 | MYR | 46 | 46 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 179,400 |
