| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | MYR | 10.56 | 10.6 | 10.52 | 10.56 | 10.56 | +0.06 (+0.57%) | 67,900 |
| 18 Aug 2009 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 7,000 |
| 17 Aug 2009 | MYR | 10.7 | 10.7 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 2,900 |
| 14 Aug 2009 | MYR | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | +0.22 (+2.10%) | 113,000 |
| 13 Aug 2009 | MYR | 10.48 | 10.5 | 10.48 | 10.48 | 10.48 | +0.06 (+0.58%) | 15,100 |
| 12 Aug 2009 | MYR | 10.4 | 10.42 | 10.4 | 10.42 | 10.42 | -0.08 (-0.76%) | 1,800 |
| 11 Aug 2009 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 4,800 |
| 10 Aug 2009 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 18,300 |
| 7 Aug 2009 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 188,000 |
| 6 Aug 2009 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 100,500 |
| 5 Aug 2009 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 54,500 |
| 4 Aug 2009 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 1,000 |
| 31 Jul 2009 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 198,900 |
| 30 Jul 2009 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 30,000 |
| 29 Jul 2009 | MYR | 10.4 | 10.6 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 231,600 |
| 28 Jul 2009 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 87,500 |
| 27 Jul 2009 | MYR | 10.5 | 10.6 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 145,600 |
| 24 Jul 2009 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 108,400 |
| 23 Jul 2009 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 10,700 |
| 22 Jul 2009 | MYR | 10.4 | 10.5 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 311,900 |
| 21 Jul 2009 | MYR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 39,000 |
| 20 Jul 2009 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 15,000 |
| 17 Jul 2009 | MYR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 2,200 |
| 16 Jul 2009 | MYR | 10.4 | 10.5 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 72,800 |
| 15 Jul 2009 | MYR | 10.4 | 10.4 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 3,000 |
| 14 Jul 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 50,800 |
| 13 Jul 2009 | MYR | 10.3 | 10.3 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 32,200 |
| 10 Jul 2009 | MYR | 10.3 | 10.4 | 10.3 | 10.3 | 10.3 | -0.1 (-0.96%) | 85,600 |
| 9 Jul 2009 | MYR | 10.6 | 10.6 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 27,000 |
| 8 Jul 2009 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | -0.1 (-0.93%) | 1,400 |
