| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | MYR | 10.6 | 10.62 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 504,400 |
| 7 Jan 2010 | MYR | 10.68 | 10.68 | 10.58 | 10.6 | 10.6 | -0.12 (-1.12%) | 600,000 |
| 6 Jan 2010 | MYR | 10.8 | 10.8 | 10.66 | 10.72 | 10.72 | +0.12 (+1.13%) | 127,600 |
| 5 Jan 2010 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 2,000 |
| 4 Jan 2010 | MYR | 10.52 | 10.7 | 10.52 | 10.7 | 10.7 | +0.18 (+1.71%) | 7,000 |
| 31 Dec 2009 | MYR | 10.5 | 10.52 | 10.5 | 10.52 | 10.52 | 0.0 (0.0%) | 126,500 |
| 30 Dec 2009 | MYR | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | -0.02 (-0.19%) | 563,000 |
| 29 Dec 2009 | MYR | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.04 (+0.38%) | 707,000 |
| 28 Dec 2009 | MYR | 10.56 | 10.56 | 10.5 | 10.5 | 10.5 | -0.04 (-0.38%) | 520,000 |
| 24 Dec 2009 | MYR | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.02 (+0.19%) | 501,700 |
| 23 Dec 2009 | MYR | 10.54 | 10.54 | 10.5 | 10.52 | 10.52 | -0.04 (-0.38%) | 126,600 |
| 22 Dec 2009 | MYR | 10.54 | 10.58 | 10.54 | 10.56 | 10.56 | 0.0 (0.0%) | 1,008,600 |
| 21 Dec 2009 | MYR | 10.54 | 10.6 | 10.54 | 10.56 | 10.56 | 0.0 (0.0%) | 202,100 |
| 17 Dec 2009 | MYR | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 2,500 |
| 15 Dec 2009 | MYR | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | +0.04 (+0.38%) | 5,400 |
| 14 Dec 2009 | MYR | 10.5 | 10.56 | 10.5 | 10.52 | 10.52 | -0.06 (-0.57%) | 3,000 |
| 11 Dec 2009 | MYR | 10.58 | 10.6 | 10.58 | 10.58 | 10.58 | -0.02 (-0.19%) | 134,000 |
| 10 Dec 2009 | MYR | 10.58 | 10.6 | 10.54 | 10.6 | 10.6 | +0.06 (+0.57%) | 374,000 |
| 9 Dec 2009 | MYR | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 (0.0%) | 500 |
| 8 Dec 2009 | MYR | 10.6 | 10.6 | 10.54 | 10.54 | 10.54 | 0.0 (0.0%) | 2,000 |
| 7 Dec 2009 | MYR | 10.6 | 10.6 | 10.54 | 10.54 | 10.54 | -0.04 (-0.38%) | 5,000 |
| 4 Dec 2009 | MYR | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.12 (-1.12%) | 2,000 |
| 3 Dec 2009 | MYR | 10.6 | 10.7 | 10.6 | 10.7 | 10.7 | +0.14 (+1.33%) | 1,000 |
| 2 Dec 2009 | MYR | 10.6 | 10.6 | 10.56 | 10.56 | 10.56 | -0.04 (-0.38%) | 7,000 |
| 1 Dec 2009 | MYR | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | -0.04 (-0.38%) | 1,300 |
| 30 Nov 2009 | MYR | 10.5 | 10.64 | 10.44 | 10.64 | 10.64 | -0.06 (-0.56%) | 12,900 |
| 26 Nov 2009 | MYR | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | +0.12 (+1.13%) | 4,500 |
| 25 Nov 2009 | MYR | 10.56 | 10.58 | 10.56 | 10.58 | 10.58 | -0.12 (-1.12%) | 3,500 |
| 24 Nov 2009 | MYR | 10.56 | 10.76 | 10.5 | 10.7 | 10.7 | +0.22 (+2.10%) | 34,600 |
| 23 Nov 2009 | MYR | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.06 (-0.57%) | 2,000 |
