| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | MYR | 3.4035 | 3.4035 | 3.3811 | 3.3848 | 3.3848 | -0.011 (-0.33%) | 16,657,309 |
| 7 Jan 2010 | MYR | 3.4073 | 3.4334 | 3.396 | 3.396 | 3.396 | -0.004 (-0.11%) | 24,400,581 |
| 6 Jan 2010 | MYR | 3.4073 | 3.4185 | 3.396 | 3.3998 | 3.3998 | +0.004 (+0.11%) | 21,390,424 |
| 5 Jan 2010 | MYR | 3.3662 | 3.4035 | 3.3662 | 3.396 | 3.396 | +0.037 (+1.11%) | 25,427,343 |
| 4 Jan 2010 | MYR | 3.3512 | 3.3662 | 3.3475 | 3.3587 | 3.3587 | +0.007 (+0.22%) | 13,879,217 |
| 31 Dec 2009 | MYR | 3.3587 | 3.3587 | 3.3363 | 3.3512 | 3.3512 | -0.007 (-0.22%) | 13,781,252 |
| 30 Dec 2009 | MYR | 3.3624 | 3.3624 | 3.3549 | 3.3587 | 3.3587 | -0.007 (-0.22%) | 14,570,327 |
| 29 Dec 2009 | MYR | 3.3811 | 3.3811 | 3.3587 | 3.3662 | 3.3662 | +0.004 (+0.11%) | 11,382,173 |
| 28 Dec 2009 | MYR | 3.3512 | 3.3624 | 3.3512 | 3.3624 | 3.3624 | +0.011 (+0.33%) | 9,791,977 |
| 24 Dec 2009 | MYR | 3.3587 | 3.3587 | 3.3512 | 3.3512 | 3.3512 | -0.007 (-0.22%) | 12,054,815 |
| 23 Dec 2009 | MYR | 3.3325 | 3.3587 | 3.3139 | 3.3587 | 3.3587 | +0.019 (+0.56%) | 9,783,412 |
| 22 Dec 2009 | MYR | 3.3587 | 3.3587 | 3.3363 | 3.34 | 3.34 | +0.019 (+0.56%) | 11,224,786 |
| 21 Dec 2009 | MYR | 3.3587 | 3.3624 | 3.3213 | 3.3213 | 3.3213 | -0.037 (-1.11%) | 13,755,021 |
| 17 Dec 2009 | MYR | 3.3549 | 3.3624 | 3.3475 | 3.3587 | 3.3587 | +0.004 (+0.11%) | 14,806,140 |
| 16 Dec 2009 | MYR | 3.3624 | 3.3624 | 3.34 | 3.3549 | 3.3549 | 0.0 (0.0%) | 20,521,049 |
| 15 Dec 2009 | MYR | 3.34 | 3.3549 | 3.34 | 3.3549 | 3.3549 | +0.011 (+0.33%) | 10,494,329 |
| 14 Dec 2009 | MYR | 3.3437 | 3.3475 | 3.3251 | 3.3437 | 3.3437 | 0.0 (0.0%) | 10,305,358 |
| 11 Dec 2009 | MYR | 3.3437 | 3.3437 | 3.34 | 3.3437 | 3.3437 | +0.004 (+0.11%) | 12,083,722 |
| 10 Dec 2009 | MYR | 3.34 | 3.3437 | 3.3363 | 3.34 | 3.34 | 0.0 (0.0%) | 7,257,996 |
| 9 Dec 2009 | MYR | 3.3512 | 3.3512 | 3.3363 | 3.34 | 3.34 | 0.0 (0.0%) | 8,267,894 |
| 8 Dec 2009 | MYR | 3.34 | 3.3437 | 3.3288 | 3.34 | 3.34 | -0.004 (-0.11%) | 9,220,781 |
| 7 Dec 2009 | MYR | 3.3736 | 3.3736 | 3.34 | 3.3437 | 3.3437 | -0.019 (-0.56%) | 15,497,250 |
| 4 Dec 2009 | MYR | 3.3512 | 3.3624 | 3.3475 | 3.3624 | 3.3624 | +0.011 (+0.33%) | 8,357,830 |
| 3 Dec 2009 | MYR | 3.3587 | 3.3587 | 3.3475 | 3.3512 | 3.3512 | 0.0 (0.0%) | 5,462,501 |
| 2 Dec 2009 | MYR | 3.3512 | 3.3512 | 3.3251 | 3.3512 | 3.3512 | -0.011 (-0.33%) | 14,150,629 |
| 1 Dec 2009 | MYR | 3.3624 | 3.3624 | 3.3549 | 3.3624 | 3.3624 | +0.011 (+0.33%) | 15,620,376 |
| 30 Nov 2009 | MYR | 3.3437 | 3.3624 | 3.3288 | 3.3512 | 3.3512 | -0.015 (-0.45%) | 25,682,963 |
| 26 Nov 2009 | MYR | 3.3549 | 3.3662 | 3.3475 | 3.3662 | 3.3662 | +0.011 (+0.34%) | 14,688,100 |
| 25 Nov 2009 | MYR | 3.3437 | 3.3624 | 3.34 | 3.3549 | 3.3549 | +0.011 (+0.33%) | 27,646,283 |
| 24 Nov 2009 | MYR | 3.3437 | 3.3512 | 3.3437 | 3.3437 | 3.3437 | 0.0 (0.0%) | 33,490,474 |
