| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | MYR | 45.5 | 46 | 45.5 | 45.75 | 45.75 | -0.25 (-0.54%) | 147,500 |
| 7 Apr 2009 | MYR | 45.75 | 46 | 45.5 | 46 | 46 | 0.0 (0.0%) | 98,900 |
| 6 Apr 2009 | MYR | 45.75 | 46 | 45.5 | 46 | 46 | +0.5 (+1.10%) | 320,400 |
| 3 Apr 2009 | MYR | 45.75 | 45.75 | 45 | 45.5 | 45.5 | -0.5 (-1.09%) | 158,400 |
| 2 Apr 2009 | MYR | 45.75 | 46 | 45.75 | 46 | 46 | 0.0 (0.0%) | 385,500 |
| 1 Apr 2009 | MYR | 45.75 | 46 | 45.75 | 46 | 46 | +0.5 (+1.10%) | 130,000 |
| 31 Mar 2009 | MYR | 45.25 | 45.75 | 45.25 | 45.5 | 45.5 | +0.25 (+0.55%) | 354,300 |
| 30 Mar 2009 | MYR | 45 | 45.25 | 45 | 45.25 | 45.25 | -0.25 (-0.55%) | 193,800 |
| 27 Mar 2009 | MYR | 45.75 | 45.75 | 45.25 | 45.5 | 45.5 | 0.0 (0.0%) | 673,500 |
| 26 Mar 2009 | MYR | 45.25 | 45.75 | 45.25 | 45.5 | 45.5 | +0.25 (+0.55%) | 700,800 |
| 25 Mar 2009 | MYR | 45.25 | 45.5 | 45.25 | 45.25 | 45.25 | +0.25 (+0.56%) | 360,500 |
| 24 Mar 2009 | MYR | 45.5 | 45.5 | 44 | 45 | 45 | -0.5 (-1.10%) | 520,400 |
| 23 Mar 2009 | MYR | 44.75 | 45.75 | 44.75 | 45.5 | 45.5 | +0.5 (+1.11%) | 431,400 |
| 20 Mar 2009 | MYR | 44.25 | 45 | 44.25 | 45 | 45 | +0.75 (+1.69%) | 84,000 |
| 19 Mar 2009 | MYR | 44.25 | 44.5 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 586,100 |
| 18 Mar 2009 | MYR | 44.25 | 44.25 | 44 | 44.25 | 44.25 | +0.5 (+1.14%) | 136,000 |
| 17 Mar 2009 | MYR | 44.25 | 44.25 | 43.75 | 43.75 | 43.75 | -0.5 (-1.13%) | 346,200 |
| 16 Mar 2009 | MYR | 44.25 | 44.25 | 44 | 44.25 | 44.25 | +0.25 (+0.57%) | 445,100 |
| 13 Mar 2009 | MYR | 44.25 | 44.5 | 44 | 44 | 44 | +0.25 (+0.57%) | 264,000 |
| 12 Mar 2009 | MYR | 44 | 44.25 | 43.75 | 43.75 | 43.75 | -0.5 (-1.13%) | 290,900 |
| 11 Mar 2009 | MYR | 44.25 | 44.25 | 44 | 44.25 | 44.25 | 0.0 (0.0%) | 280,300 |
| 10 Mar 2009 | MYR | 44 | 44.25 | 44 | 44.25 | 44.25 | +0.25 (+0.57%) | 389,200 |
| 6 Mar 2009 | MYR | 44.25 | 44.25 | 44 | 44 | 44 | -0.25 (-0.56%) | 388,300 |
| 5 Mar 2009 | MYR | 44 | 44.25 | 44 | 44.25 | 44.25 | 0.0 (0.0%) | 175,300 |
| 4 Mar 2009 | MYR | 44.25 | 45 | 44 | 44.25 | 44.25 | -0.25 (-0.56%) | 360,600 |
| 3 Mar 2009 | MYR | 44.5 | 44.5 | 44.25 | 44.5 | 44.5 | -0.25 (-0.56%) | 127,000 |
| 2 Mar 2009 | MYR | 44.5 | 44.75 | 44.25 | 44.75 | 44.75 | +0.75 (+1.70%) | 295,200 |
| 27 Feb 2009 | MYR | 44 | 44.75 | 44 | 44 | 44 | 0.0 (0.0%) | 434,700 |
| 26 Feb 2009 | MYR | 44 | 44.25 | 44 | 44 | 44 | 0.0 (0.0%) | 387,400 |
| 25 Feb 2009 | MYR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 416,000 |
