| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2009 | MYR | 1.9988 | 2.0175 | 1.9988 | 1.9988 | 1.9988 | -0.019 (-0.93%) | 5,510,413 |
| 19 Jan 2009 | MYR | 2.0361 | 2.0548 | 2.0175 | 2.0175 | 2.0175 | -0.019 (-0.91%) | 7,116,401 |
| 16 Jan 2009 | MYR | 2.0548 | 2.0548 | 2.0175 | 2.0361 | 2.0361 | -0.019 (-0.91%) | 13,206,040 |
| 15 Jan 2009 | MYR | 2.0361 | 2.0548 | 1.9988 | 2.0548 | 2.0548 | -0.019 (-0.90%) | 15,280,977 |
| 14 Jan 2009 | MYR | 2.0735 | 2.0922 | 2.0548 | 2.0735 | 2.0735 | +0.019 (+0.91%) | 8,182,777 |
| 13 Jan 2009 | MYR | 2.0361 | 2.0735 | 2.0175 | 2.0548 | 2.0548 | 0.0 (0.0%) | 13,344,958 |
| 12 Jan 2009 | MYR | 2.0361 | 2.0922 | 2.0361 | 2.0548 | 2.0548 | +0.019 (+0.92%) | 17,332,627 |
| 9 Jan 2009 | MYR | 2.0548 | 2.0735 | 2.0175 | 2.0361 | 2.0361 | 0.0 (0.0%) | 27,542,965 |
| 8 Jan 2009 | MYR | 2.1109 | 2.1295 | 2.0175 | 2.0361 | 2.0361 | -0.131 (-6.04%) | 27,049,659 |
| 7 Jan 2009 | MYR | 2.1295 | 2.2043 | 2.1295 | 2.1669 | 2.1669 | +0.056 (+2.65%) | 29,594,615 |
| 6 Jan 2009 | MYR | 2.1295 | 2.1482 | 2.0735 | 2.1109 | 2.1109 | -0.019 (-0.87%) | 27,814,912 |
| 5 Jan 2009 | MYR | 2.0548 | 2.1482 | 2.0548 | 2.1295 | 2.1295 | +0.112 (+5.55%) | 40,933,159 |
| 2 Jan 2009 | MYR | 1.9427 | 2.0361 | 1.9427 | 2.0175 | 2.0175 | +0.075 (+3.85%) | 27,431,616 |
| 31 Dec 2008 | MYR | 1.9614 | 1.9614 | 1.7709 | 1.9427 | 1.9427 | 0.0 (0.0%) | 14,467,544 |
| 30 Dec 2008 | MYR | 1.9054 | 1.9614 | 1.9054 | 1.9427 | 1.9427 | +0.037 (+1.96%) | 11,635,652 |
| 26 Dec 2008 | MYR | 1.9614 | 1.9614 | 1.8867 | 1.9054 | 1.9054 | -0.037 (-1.92%) | 9,334,003 |
| 24 Dec 2008 | MYR | 2.0175 | 2.0175 | 1.9427 | 1.9427 | 1.9427 | -0.075 (-3.71%) | 6,622,292 |
| 23 Dec 2008 | MYR | 2.0548 | 2.0548 | 1.9801 | 2.0175 | 2.0175 | -0.037 (-1.82%) | 8,054,298 |
| 22 Dec 2008 | MYR | 2.0361 | 2.0735 | 2.0361 | 2.0548 | 2.0548 | +0.019 (+0.92%) | 10,626,020 |
| 19 Dec 2008 | MYR | 2.1109 | 2.1109 | 2.0175 | 2.0361 | 2.0361 | -0.075 (-3.54%) | 17,183,806 |
| 18 Dec 2008 | MYR | 2.0361 | 2.1295 | 2.0175 | 2.1109 | 2.1109 | +0.056 (+2.73%) | 30,164,741 |
| 17 Dec 2008 | MYR | 2.0361 | 2.0735 | 2.0175 | 2.0548 | 2.0548 | +0.075 (+3.77%) | 15,024,019 |
| 16 Dec 2008 | MYR | 1.9614 | 2.0175 | 1.9614 | 1.9801 | 1.9801 | 0.0 (0.0%) | 4,279,155 |
| 15 Dec 2008 | MYR | 2.0175 | 2.0548 | 1.9801 | 1.9801 | 1.9801 | 0.0 (0.0%) | 11,435,438 |
| 12 Dec 2008 | MYR | 2.0361 | 2.0548 | 1.9614 | 1.9801 | 1.9801 | -0.075 (-3.64%) | 10,910,816 |
| 11 Dec 2008 | MYR | 1.9614 | 2.0548 | 1.9614 | 2.0548 | 2.0548 | +0.093 (+4.76%) | 7,494,879 |
| 10 Dec 2008 | MYR | 1.9054 | 1.9801 | 1.9054 | 1.9614 | 1.9614 | +0.056 (+2.94%) | 10,751,555 |
| 9 Dec 2008 | MYR | 1.9241 | 1.9427 | 1.9054 | 1.9054 | 1.9054 | +0.037 (+2.00%) | 8,488,985 |
| 5 Dec 2008 | MYR | 1.9054 | 1.9054 | 1.868 | 1.868 | 1.868 | -0.056 (-2.92%) | 8,090,433 |
| 4 Dec 2008 | MYR | 1.8867 | 1.9241 | 1.8867 | 1.9241 | 1.9241 | 0.0 (0.0%) | 7,891,290 |
