| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | MYR | 3.2205 | 3.2242 | 3.213 | 3.2242 | 3.2242 | +0.011 (+0.35%) | 10,236,836 |
| 9 Oct 2009 | MYR | 3.2092 | 3.2429 | 3.2055 | 3.213 | 3.213 | +0.007 (+0.23%) | 25,265,138 |
| 8 Oct 2009 | MYR | 3.1943 | 3.2055 | 3.1831 | 3.2055 | 3.2055 | +0.011 (+0.35%) | 21,324,578 |
| 7 Oct 2009 | MYR | 3.2018 | 3.2092 | 3.1906 | 3.1943 | 3.1943 | -0.007 (-0.23%) | 22,328,321 |
| 6 Oct 2009 | MYR | 3.213 | 3.213 | 3.1831 | 3.2018 | 3.2018 | +0.004 (+0.12%) | 26,197,414 |
| 5 Oct 2009 | MYR | 3.1681 | 3.198 | 3.1681 | 3.198 | 3.198 | +0.011 (+0.35%) | 33,220,936 |
| 2 Oct 2009 | MYR | 3.1868 | 3.1906 | 3.1644 | 3.1868 | 3.1868 | -0.004 (-0.12%) | 11,600,588 |
| 1 Oct 2009 | MYR | 3.1794 | 3.198 | 3.1794 | 3.1906 | 3.1906 | +0.015 (+0.47%) | 14,812,564 |
| 30 Sep 2009 | MYR | 3.1906 | 3.1906 | 3.1719 | 3.1756 | 3.1756 | -0.011 (-0.35%) | 15,388,043 |
| 29 Sep 2009 | MYR | 3.1906 | 3.1943 | 3.1831 | 3.1868 | 3.1868 | +0.004 (+0.12%) | 13,069,799 |
| 28 Sep 2009 | MYR | 3.2018 | 3.2018 | 3.1794 | 3.1831 | 3.1831 | -0.022 (-0.70%) | 14,523,218 |
| 25 Sep 2009 | MYR | 3.2055 | 3.2092 | 3.2018 | 3.2055 | 3.2055 | 0.0 (0.0%) | 18,767,042 |
| 24 Sep 2009 | MYR | 3.1906 | 3.213 | 3.1906 | 3.2055 | 3.2055 | 0.0 (0.0%) | 40,463,140 |
| 23 Sep 2009 | MYR | 3.2205 | 3.2205 | 3.2055 | 3.2055 | 3.2055 | -0.004 (-0.12%) | 28,221,495 |
| 18 Sep 2009 | MYR | 3.1831 | 3.2092 | 3.1831 | 3.2092 | 3.2092 | +0.015 (+0.47%) | 18,959,761 |
| 17 Sep 2009 | MYR | 3.2092 | 3.2242 | 3.1831 | 3.1943 | 3.1943 | +0.004 (+0.12%) | 21,238,658 |
| 16 Sep 2009 | MYR | 3.198 | 3.2279 | 3.1868 | 3.1906 | 3.1906 | +0.004 (+0.12%) | 24,231,417 |
| 15 Sep 2009 | MYR | 3.1756 | 3.1906 | 3.1756 | 3.1868 | 3.1868 | +0.011 (+0.35%) | 25,545,383 |
| 14 Sep 2009 | MYR | 3.1868 | 3.2167 | 3.1719 | 3.1756 | 3.1756 | 0.0 (0.0%) | 34,578,799 |
| 11 Sep 2009 | MYR | 3.1756 | 3.1868 | 3.1681 | 3.1756 | 3.1756 | +0.004 (+0.12%) | 14,858,870 |
| 10 Sep 2009 | MYR | 3.1794 | 3.1943 | 3.1719 | 3.1719 | 3.1719 | 0.0 (0.0%) | 16,716,463 |
| 9 Sep 2009 | MYR | 3.1906 | 3.1906 | 3.1607 | 3.1719 | 3.1719 | -0.041 (-1.28%) | 19,013,829 |
| 8 Sep 2009 | MYR | 3.0897 | 3.213 | 3.0897 | 3.213 | 3.213 | +0.123 (+3.99%) | 18,233,051 |
| 7 Sep 2009 | MYR | 3.0785 | 3.0934 | 3.0785 | 3.0897 | 3.0897 | +0.011 (+0.36%) | 12,591,750 |
| 4 Sep 2009 | MYR | 3.0822 | 3.086 | 3.071 | 3.0785 | 3.0785 | +0.004 (+0.12%) | 12,718,891 |
| 3 Sep 2009 | MYR | 3.0635 | 3.0785 | 3.0635 | 3.0747 | 3.0747 | +0.011 (+0.37%) | 4,872,835 |
| 2 Sep 2009 | MYR | 3.0635 | 3.071 | 3.0598 | 3.0635 | 3.0635 | -0.022 (-0.73%) | 10,496,738 |
| 1 Sep 2009 | MYR | 3.0822 | 3.0897 | 3.0785 | 3.086 | 3.086 | +0.004 (+0.12%) | 9,725,864 |
| 28 Aug 2009 | MYR | 3.0785 | 3.086 | 3.0747 | 3.0822 | 3.0822 | +0.004 (+0.12%) | 18,789,526 |
| 27 Aug 2009 | MYR | 3.071 | 3.0785 | 3.071 | 3.0785 | 3.0785 | +0.004 (+0.12%) | 11,073,556 |
