| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | MYR | 44.25 | 44.75 | 43.75 | 44.75 | 44.75 | +0.75 (+1.70%) | 293,200 |
| 5 Jan 2009 | MYR | 44 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 142,500 |
| 2 Jan 2009 | MYR | 44.25 | 44.5 | 44 | 44 | 44 | -0.5 (-1.12%) | 117,500 |
| 31 Dec 2008 | MYR | 44.5 | 44.75 | 44 | 44.5 | 44.5 | +0.25 (+0.56%) | 193,500 |
| 30 Dec 2008 | MYR | 44.25 | 44.25 | 44 | 44.25 | 44.25 | +0.25 (+0.57%) | 69,200 |
| 26 Dec 2008 | MYR | 45 | 45 | 44 | 44 | 44 | -0.75 (-1.68%) | 17,800 |
| 24 Dec 2008 | MYR | 45.25 | 45.25 | 44.75 | 44.75 | 44.75 | -1.25 (-2.72%) | 55,800 |
| 23 Dec 2008 | MYR | 44 | 46 | 44 | 46 | 46 | +2 (+4.55%) | 108,000 |
| 22 Dec 2008 | MYR | 44 | 44.25 | 43.75 | 44 | 44 | +0.25 (+0.57%) | 272,900 |
| 19 Dec 2008 | MYR | 44 | 44 | 43 | 43.75 | 43.75 | 0.0 (0.0%) | 63,300 |
| 18 Dec 2008 | MYR | 44.5 | 44.75 | 43.75 | 43.75 | 43.75 | -1.25 (-2.78%) | 281,900 |
| 17 Dec 2008 | MYR | 44 | 45 | 44 | 45 | 45 | +1.25 (+2.86%) | 266,100 |
| 16 Dec 2008 | MYR | 44 | 44 | 43.75 | 43.75 | 43.75 | +0.75 (+1.74%) | 105,400 |
| 15 Dec 2008 | MYR | 42.5 | 43.5 | 42.5 | 43 | 43 | +0.75 (+1.78%) | 114,300 |
| 12 Dec 2008 | MYR | 43.25 | 43.25 | 42.25 | 42.25 | 42.25 | -1.25 (-2.87%) | 262,700 |
| 11 Dec 2008 | MYR | 44.25 | 44.25 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 407,500 |
| 10 Dec 2008 | MYR | 43.75 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 114,200 |
| 9 Dec 2008 | MYR | 45 | 45 | 44 | 44 | 44 | -0.75 (-1.68%) | 216,600 |
| 5 Dec 2008 | MYR | 45.75 | 45.75 | 44.75 | 44.75 | 44.75 | -1 (-2.19%) | 497,800 |
| 4 Dec 2008 | MYR | 45.5 | 46 | 45.5 | 45.75 | 45.75 | +0.5 (+1.10%) | 554,000 |
| 3 Dec 2008 | MYR | 45.75 | 45.75 | 44.75 | 45.25 | 45.25 | -0.75 (-1.63%) | 300,700 |
| 2 Dec 2008 | MYR | 44.75 | 46 | 44.75 | 46 | 46 | +0.5 (+1.10%) | 179,300 |
| 1 Dec 2008 | MYR | 44.75 | 45.75 | 44.75 | 45.5 | 45.5 | +0.75 (+1.68%) | 290,300 |
| 28 Nov 2008 | MYR | 44.25 | 45 | 44 | 44.75 | 44.75 | +0.5 (+1.13%) | 684,700 |
| 27 Nov 2008 | MYR | 44.25 | 44.5 | 44 | 44.25 | 44.25 | 0.0 (0.0%) | 252,200 |
| 26 Nov 2008 | MYR | 43.75 | 44.25 | 43.75 | 44.25 | 44.25 | +0.5 (+1.14%) | 463,300 |
| 25 Nov 2008 | MYR | 43.5 | 43.75 | 43.25 | 43.75 | 43.75 | +0.25 (+0.57%) | 234,500 |
| 24 Nov 2008 | MYR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | +0.25 (+0.58%) | 314,000 |
| 21 Nov 2008 | MYR | 43.75 | 43.75 | 43.25 | 43.25 | 43.25 | -0.5 (-1.14%) | 301,800 |
| 20 Nov 2008 | MYR | 43.25 | 43.75 | 43.25 | 43.75 | 43.75 | +0.25 (+0.57%) | 461,500 |
