| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 1,000 |
| 22 May 2009 | MYR | 10.4 | 10.6 | 10.3 | 10.6 | 10.6 | +0.2 (+1.92%) | 82,800 |
| 21 May 2009 | MYR | 10.4 | 10.4 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 193,200 |
| 20 May 2009 | MYR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 114,900 |
| 19 May 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | 0.0 (0.0%) | 8,400 |
| 18 May 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | 0.0 (0.0%) | 105,600 |
| 15 May 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | +0.3 (+2.94%) | 176,900 |
| 14 May 2009 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | -0.1 (-0.97%) | 118,400 |
| 13 May 2009 | MYR | 10.3 | 10.3 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 9,900 |
| 12 May 2009 | MYR | 10.2 | 10.3 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 206,100 |
| 11 May 2009 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 3,000 |
| 8 May 2009 | MYR | 10.1 | 10.4 | 10.1 | 10.3 | 10.3 | 0.0 (0.0%) | 27,200 |
| 7 May 2009 | MYR | 10.1 | 10.3 | 10 | 10.3 | 10.3 | +0.2 (+1.98%) | 191,700 |
| 6 May 2009 | MYR | 10 | 10.2 | 10 | 10.1 | 10.1 | +0.1 (+1%) | 120,400 |
| 5 May 2009 | MYR | 10 | 10 | 10 | 10 | 10 | -0.2 (-1.96%) | 6,800 |
| 4 May 2009 | MYR | 9.85 | 10.5 | 9.85 | 10.2 | 10.2 | +0.35 (+3.55%) | 64,000 |
| 30 Apr 2009 | MYR | 9.85 | 10 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 182,300 |
| 29 Apr 2009 | MYR | 9.85 | 9.9 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 13,400 |
| 28 Apr 2009 | MYR | 9.8 | 9.9 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 38,200 |
| 27 Apr 2009 | MYR | 10 | 10 | 9.85 | 9.85 | 9.85 | -0.15 (-1.50%) | 174,100 |
| 24 Apr 2009 | MYR | 10 | 10 | 9.95 | 10 | 10 | 0.0 (0.0%) | 36,000 |
| 23 Apr 2009 | MYR | 10 | 10 | 9.95 | 10 | 10 | +0.05 (+0.50%) | 301,400 |
| 22 Apr 2009 | MYR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 119,200 |
| 21 Apr 2009 | MYR | 9.8 | 9.95 | 9.8 | 9.95 | 9.95 | +0.1 (+1.02%) | 220,300 |
| 20 Apr 2009 | MYR | 9.75 | 9.9 | 9.75 | 9.85 | 9.85 | -0.05 (-0.51%) | 27,100 |
| 16 Apr 2009 | MYR | 9.85 | 9.9 | 9.85 | 9.9 | 9.9 | -0.05 (-0.50%) | 5,400 |
| 15 Apr 2009 | MYR | 10 | 10 | 9.95 | 9.95 | 9.95 | -0.05 (-0.50%) | 20,600 |
| 14 Apr 2009 | MYR | 10 | 10.3 | 9.9 | 10 | 10 | +0.05 (+0.50%) | 385,100 |
| 13 Apr 2009 | MYR | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | +0.1 (+1.02%) | 302,000 |
| 9 Apr 2009 | MYR | 9.8 | 9.9 | 9.8 | 9.85 | 9.85 | +0.1 (+1.03%) | 277,800 |
