| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2009 | MYR | 43.75 | 44 | 43.75 | 44 | 44 | +0.25 (+0.57%) | 228,700 |
| 23 Feb 2009 | MYR | 44.5 | 44.5 | 43.75 | 43.75 | 43.75 | -0.75 (-1.69%) | 185,700 |
| 20 Feb 2009 | MYR | 44 | 44.5 | 43.75 | 44.5 | 44.5 | +0.5 (+1.14%) | 839,600 |
| 19 Feb 2009 | MYR | 43.75 | 44.25 | 43.75 | 44 | 44 | +0.25 (+0.57%) | 187,500 |
| 18 Feb 2009 | MYR | 43.75 | 44 | 43.75 | 43.75 | 43.75 | -0.25 (-0.57%) | 157,100 |
| 17 Feb 2009 | MYR | 44 | 44 | 43.75 | 44 | 44 | 0.0 (0.0%) | 186,000 |
| 16 Feb 2009 | MYR | 44.5 | 44.5 | 44 | 44 | 44 | -1 (-2.22%) | 71,600 |
| 13 Feb 2009 | MYR | 44.25 | 45 | 44.25 | 45 | 45 | +1 (+2.27%) | 133,900 |
| 12 Feb 2009 | MYR | 43.5 | 44.25 | 43.5 | 44 | 44 | +0.25 (+0.57%) | 123,000 |
| 11 Feb 2009 | MYR | 44.25 | 44.25 | 43.75 | 43.75 | 43.75 | -1.25 (-2.78%) | 17,200 |
| 6 Feb 2009 | MYR | 45.25 | 45.25 | 45 | 45 | 45 | +0.25 (+0.56%) | 198,300 |
| 5 Feb 2009 | MYR | 44.5 | 44.75 | 44.5 | 44.75 | 44.75 | +0.25 (+0.56%) | 206,600 |
| 4 Feb 2009 | MYR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 134,800 |
| 3 Feb 2009 | MYR | 44.25 | 44.75 | 44 | 44.5 | 44.5 | +0.25 (+0.56%) | 196,000 |
| 30 Jan 2009 | MYR | 44 | 45 | 44 | 44.25 | 44.25 | +0.25 (+0.57%) | 274,800 |
| 29 Jan 2009 | MYR | 44 | 44 | 43.75 | 44 | 44 | 0.0 (0.0%) | 285,400 |
| 28 Jan 2009 | MYR | 44 | 44 | 43.75 | 44 | 44 | 0.0 (0.0%) | 171,100 |
| 23 Jan 2009 | MYR | 44 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 105,400 |
| 22 Jan 2009 | MYR | 44 | 44 | 43.75 | 44 | 44 | +0.25 (+0.57%) | 74,000 |
| 21 Jan 2009 | MYR | 43.75 | 44.75 | 43.75 | 43.75 | 43.75 | -0.25 (-0.57%) | 123,600 |
| 20 Jan 2009 | MYR | 43.75 | 44 | 43.75 | 44 | 44 | +0.25 (+0.57%) | 103,700 |
| 19 Jan 2009 | MYR | 43.75 | 44 | 43.75 | 43.75 | 43.75 | -0.5 (-1.13%) | 89,100 |
| 16 Jan 2009 | MYR | 43.5 | 44.25 | 43.5 | 44.25 | 44.25 | +0.5 (+1.14%) | 82,200 |
| 15 Jan 2009 | MYR | 43.5 | 44.5 | 43.5 | 43.75 | 43.75 | -0.5 (-1.13%) | 157,800 |
| 14 Jan 2009 | MYR | 44.25 | 44.5 | 44 | 44.25 | 44.25 | +0.25 (+0.57%) | 87,300 |
| 13 Jan 2009 | MYR | 43.75 | 44 | 43.75 | 44 | 44 | 0.0 (0.0%) | 338,900 |
| 12 Jan 2009 | MYR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 66,500 |
| 9 Jan 2009 | MYR | 44.25 | 44.25 | 43.75 | 44 | 44 | -0.5 (-1.12%) | 46,300 |
| 8 Jan 2009 | MYR | 44 | 44.5 | 43.5 | 44.5 | 44.5 | +0.5 (+1.14%) | 49,500 |
| 7 Jan 2009 | MYR | 44.75 | 44.75 | 43.25 | 44 | 44 | -0.75 (-1.68%) | 243,800 |
