| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | MYR | 3.3437 | 3.3475 | 3.34 | 3.3437 | 3.3437 | 0.0 (0.0%) | 22,654,069 |
| 20 Nov 2009 | MYR | 3.3363 | 3.3512 | 3.3251 | 3.3437 | 3.3437 | -0.019 (-0.56%) | 16,671,495 |
| 19 Nov 2009 | MYR | 3.3624 | 3.3662 | 3.3512 | 3.3624 | 3.3624 | 0.0 (0.0%) | 14,908,120 |
| 18 Nov 2009 | MYR | 3.3923 | 3.3923 | 3.3587 | 3.3624 | 3.3624 | -0.03 (-0.88%) | 17,152,489 |
| 17 Nov 2009 | MYR | 3.3998 | 3.4035 | 3.3886 | 3.3923 | 3.3923 | +0.004 (+0.11%) | 11,571,412 |
| 16 Nov 2009 | MYR | 3.3811 | 3.396 | 3.3811 | 3.3886 | 3.3886 | +0.004 (+0.11%) | 11,165,097 |
| 13 Nov 2009 | MYR | 3.396 | 3.396 | 3.3736 | 3.3848 | 3.3848 | -0.011 (-0.33%) | 6,776,467 |
| 12 Nov 2009 | MYR | 3.3923 | 3.3998 | 3.3251 | 3.396 | 3.396 | +0.004 (+0.11%) | 30,158,317 |
| 11 Nov 2009 | MYR | 3.4483 | 3.4521 | 3.3811 | 3.3923 | 3.3923 | -0.034 (-0.98%) | 14,426,859 |
| 10 Nov 2009 | MYR | 3.4334 | 3.4446 | 3.4222 | 3.4259 | 3.4259 | +0.011 (+0.33%) | 23,771,302 |
| 9 Nov 2009 | MYR | 3.3774 | 3.4185 | 3.3736 | 3.4147 | 3.4147 | +0.037 (+1.10%) | 20,232,239 |
| 6 Nov 2009 | MYR | 3.3774 | 3.396 | 3.3736 | 3.3774 | 3.3774 | +0.015 (+0.45%) | 11,700,962 |
| 5 Nov 2009 | MYR | 3.3363 | 3.3624 | 3.3251 | 3.3624 | 3.3624 | +0.026 (+0.78%) | 580,527 |
| 4 Nov 2009 | MYR | 3.3139 | 3.3363 | 3.3139 | 3.3363 | 3.3363 | +0.022 (+0.68%) | 19,019,718 |
| 3 Nov 2009 | MYR | 3.3101 | 3.3251 | 3.3101 | 3.3139 | 3.3139 | +0.007 (+0.23%) | 11,402,516 |
| 2 Nov 2009 | MYR | 3.3064 | 3.3251 | 3.2802 | 3.3064 | 3.3064 | -0.015 (-0.45%) | 13,827,558 |
| 30 Oct 2009 | MYR | 3.3251 | 3.3288 | 3.3176 | 3.3213 | 3.3213 | -0.004 (-0.11%) | 17,777,486 |
| 29 Oct 2009 | MYR | 3.3325 | 3.3325 | 3.2989 | 3.3251 | 3.3251 | -0.034 (-1.00%) | 12,863,162 |
| 28 Oct 2009 | MYR | 3.3624 | 3.3699 | 3.3549 | 3.3587 | 3.3587 | -0.004 (-0.11%) | 9,751,025 |
| 27 Oct 2009 | MYR | 3.3624 | 3.3662 | 3.3213 | 3.3624 | 3.3624 | -0.019 (-0.55%) | 20,428,437 |
| 26 Oct 2009 | MYR | 3.3886 | 3.3886 | 3.3549 | 3.3811 | 3.3811 | -0.007 (-0.22%) | 27,219,894 |
| 23 Oct 2009 | MYR | 3.3101 | 3.411 | 3.3101 | 3.3886 | 3.3886 | +0.079 (+2.37%) | 26,765,399 |
| 22 Oct 2009 | MYR | 3.2802 | 3.3176 | 3.2802 | 3.3101 | 3.3101 | +0.026 (+0.79%) | 16,920,424 |
| 21 Oct 2009 | MYR | 3.2877 | 3.2989 | 3.284 | 3.284 | 3.284 | 0.0 (0.0%) | 7,421,003 |
| 20 Oct 2009 | MYR | 3.284 | 3.2914 | 3.2765 | 3.284 | 3.284 | +0.007 (+0.23%) | 30,483,529 |
| 19 Oct 2009 | MYR | 3.2877 | 3.2877 | 3.2728 | 3.2765 | 3.2765 | +0.007 (+0.23%) | 16,414,805 |
| 16 Oct 2009 | MYR | 3.2653 | 3.2728 | 3.2503 | 3.269 | 3.269 | +0.019 (+0.58%) | 18,044,348 |
| 15 Oct 2009 | MYR | 3.2615 | 3.2765 | 3.2429 | 3.2503 | 3.2503 | +0.004 (+0.11%) | 15,583,974 |
| 14 Oct 2009 | MYR | 3.2205 | 3.2503 | 3.2205 | 3.2466 | 3.2466 | +0.026 (+0.81%) | 18,303,715 |
| 13 Oct 2009 | MYR | 3.2205 | 3.2205 | 3.2055 | 3.2205 | 3.2205 | -0.004 (-0.11%) | 11,878,691 |
