| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | MYR | 9.6 | 9.75 | 9.6 | 9.75 | 9.75 | -0.05 (-0.51%) | 29,700 |
| 7 Apr 2009 | MYR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 3,000 |
| 6 Apr 2009 | MYR | 9.65 | 9.85 | 9.65 | 9.8 | 9.8 | +0.15 (+1.55%) | 50,400 |
| 3 Apr 2009 | MYR | 9.65 | 9.75 | 9.65 | 9.65 | 9.65 | -0.1 (-1.03%) | 2,200 |
| 2 Apr 2009 | MYR | 9.75 | 9.8 | 9.7 | 9.75 | 9.75 | +0.1 (+1.04%) | 28,100 |
| 1 Apr 2009 | MYR | 9.65 | 9.7 | 9.65 | 9.65 | 9.65 | +0.05 (+0.52%) | 9,300 |
| 31 Mar 2009 | MYR | 9.55 | 9.8 | 9.55 | 9.6 | 9.6 | +0.05 (+0.52%) | 39,500 |
| 30 Mar 2009 | MYR | 9.4 | 9.55 | 9.4 | 9.55 | 9.55 | -0.1 (-1.04%) | 43,100 |
| 27 Mar 2009 | MYR | 9.6 | 9.7 | 9.6 | 9.65 | 9.65 | -0.1 (-1.03%) | 65,700 |
| 26 Mar 2009 | MYR | 9.65 | 9.75 | 9.6 | 9.75 | 9.75 | +0.1 (+1.04%) | 36,700 |
| 25 Mar 2009 | MYR | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | +0.1 (+1.05%) | 45,700 |
| 24 Mar 2009 | MYR | 9.4 | 9.55 | 9.4 | 9.55 | 9.55 | 0.0 (0.0%) | 20,600 |
| 23 Mar 2009 | MYR | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | +0.35 (+3.80%) | 79,300 |
| 20 Mar 2009 | MYR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 4,500 |
| 19 Mar 2009 | MYR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 47,000 |
| 18 Mar 2009 | MYR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | -0.1 (-1.08%) | 216,000 |
| 17 Mar 2009 | MYR | 9.2 | 9.3 | 9.2 | 9.3 | 9.3 | +0.05 (+0.54%) | 35,300 |
| 16 Mar 2009 | MYR | 9.2 | 9.25 | 9.2 | 9.25 | 9.25 | +0.1 (+1.09%) | 51,400 |
| 13 Mar 2009 | MYR | 9.05 | 9.2 | 9.05 | 9.15 | 9.15 | +0.1 (+1.10%) | 45,100 |
| 12 Mar 2009 | MYR | 9.1 | 9.1 | 9.05 | 9.05 | 9.05 | -0.1 (-1.09%) | 48,600 |
| 11 Mar 2009 | MYR | 9.1 | 9.15 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 36,200 |
| 10 Mar 2009 | MYR | 9.05 | 9.1 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 35,900 |
| 6 Mar 2009 | MYR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 37,700 |
| 5 Mar 2009 | MYR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.05 (+0.55%) | 19,200 |
| 4 Mar 2009 | MYR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 83,700 |
| 3 Mar 2009 | MYR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 37,200 |
| 2 Mar 2009 | MYR | 9.15 | 9.15 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 317,800 |
| 27 Feb 2009 | MYR | 9.1 | 9.1 | 8.95 | 9 | 9 | -0.1 (-1.10%) | 24,100 |
| 26 Feb 2009 | MYR | 9.05 | 9.1 | 9 | 9.1 | 9.1 | 0.0 (0.0%) | 1,100 |
| 25 Feb 2009 | MYR | 9 | 9.1 | 9 | 9.1 | 9.1 | +0.05 (+0.55%) | 7,900 |
