| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2009 | MYR | 1.32 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,163,900 |
| 23 Apr 2009 | MYR | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,545,800 |
| 22 Apr 2009 | MYR | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,695,500 |
| 21 Apr 2009 | MYR | 1.3 | 1.31 | 1.27 | 1.29 | 1.29 | -0.05 (-3.73%) | 591,800 |
| 20 Apr 2009 | MYR | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,425,600 |
| 17 Apr 2009 | MYR | 1.32 | 1.4 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,512,100 |
| 16 Apr 2009 | MYR | 1.26 | 1.38 | 1.24 | 1.32 | 1.32 | +0.08 (+6.45%) | 2,121,100 |
| 15 Apr 2009 | MYR | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | +0.06 (+5.08%) | 606,700 |
| 14 Apr 2009 | MYR | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 465,700 |
| 13 Apr 2009 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 585,700 |
| 10 Apr 2009 | MYR | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 479,700 |
| 9 Apr 2009 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 509,800 |
| 8 Apr 2009 | MYR | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 474,200 |
| 7 Apr 2009 | MYR | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 253,400 |
| 6 Apr 2009 | MYR | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | +0.11 (+10.58%) | 638,800 |
| 3 Apr 2009 | MYR | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.04 (+4%) | 924,200 |
| 2 Apr 2009 | MYR | 0.98 | 1.01 | 0.975 | 1 | 1 | +0.025 (+2.56%) | 1,577,900 |
| 1 Apr 2009 | MYR | 0.975 | 0.99 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 59,000 |
| 31 Mar 2009 | MYR | 0.955 | 1.01 | 0.955 | 0.975 | 0.975 | +0.015 (+1.56%) | 244,000 |
| 30 Mar 2009 | MYR | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 96,200 |
| 27 Mar 2009 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 415,400 |
| 26 Mar 2009 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 677,800 |
| 25 Mar 2009 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 105,300 |
| 24 Mar 2009 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 241,300 |
| 23 Mar 2009 | MYR | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | +0.1 (+10.53%) | 83,900 |
| 20 Mar 2009 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 900 |
| 18 Mar 2009 | MYR | 0.95 | 0.955 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 16,300 |
| 17 Mar 2009 | MYR | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 202,100 |
| 16 Mar 2009 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.005 (+0.53%) | 251,100 |
| 13 Mar 2009 | MYR | 0.935 | 0.94 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 13,100 |
