| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2010 | MYR | 1.2897 | 1.3075 | 1.2897 | 1.3057 | 1.3057 | -0.005 (-0.41%) | 4,185,094 |
| 4 Feb 2010 | MYR | 1.3004 | 1.3164 | 1.2986 | 1.3111 | 1.3111 | +0.002 (+0.14%) | 66,331 |
| 3 Feb 2010 | MYR | 1.3093 | 1.3129 | 1.3093 | 1.3093 | 1.3093 | 0.0 (0.0%) | 1,291,786 |
| 2 Feb 2010 | MYR | 1.3306 | 1.3306 | 1.288 | 1.3093 | 1.3093 | -0.007 (-0.54%) | 446,897 |
| 29 Jan 2010 | MYR | 1.3075 | 1.3306 | 1.3075 | 1.3164 | 1.3164 | +0.009 (+0.68%) | 7,889,563 |
| 28 Jan 2010 | MYR | 1.3004 | 1.3129 | 1.3004 | 1.3075 | 1.3075 | -0.002 (-0.14%) | 3,968,672 |
| 27 Jan 2010 | MYR | 1.3146 | 1.3146 | 1.2986 | 1.3093 | 1.3093 | +0.004 (+0.28%) | 4,684,270 |
| 26 Jan 2010 | MYR | 1.3164 | 1.3164 | 1.2986 | 1.3057 | 1.3057 | -0.016 (-1.22%) | 1,870,784 |
| 25 Jan 2010 | MYR | 1.32 | 1.3218 | 1.3146 | 1.3218 | 1.3218 | -0.019 (-1.45%) | 1,453,680 |
| 22 Jan 2010 | MYR | 1.3324 | 1.3413 | 1.32 | 1.3413 | 1.3413 | +0.021 (+1.61%) | 851,072 |
| 21 Jan 2010 | MYR | 1.3164 | 1.32 | 1.3093 | 1.32 | 1.32 | +0.004 (+0.27%) | 940,451 |
| 20 Jan 2010 | MYR | 1.3306 | 1.3324 | 1.3164 | 1.3164 | 1.3164 | -0.018 (-1.33%) | 2,782,005 |
| 19 Jan 2010 | MYR | 1.3342 | 1.3342 | 1.3306 | 1.3342 | 1.3342 | 0.0 (0.0%) | 564,945 |
| 18 Jan 2010 | MYR | 1.3164 | 1.3342 | 1.3164 | 1.3342 | 1.3342 | -0.005 (-0.40%) | 206,303 |
| 15 Jan 2010 | MYR | 1.3378 | 1.3431 | 1.3235 | 1.3395 | 1.3395 | +0.014 (+1.07%) | 1,205,779 |
| 14 Jan 2010 | MYR | 1.3306 | 1.3378 | 1.3253 | 1.3253 | 1.3253 | +0.009 (+0.68%) | 1,526,196 |
| 13 Jan 2010 | MYR | 1.3164 | 1.3164 | 1.304 | 1.3164 | 1.3164 | -0.016 (-1.20%) | 14,136,568 |
| 12 Jan 2010 | MYR | 1.3164 | 1.3342 | 1.3164 | 1.3324 | 1.3324 | -0.002 (-0.13%) | 851,634 |
| 11 Jan 2010 | MYR | 1.3413 | 1.3467 | 1.3324 | 1.3342 | 1.3342 | -0.004 (-0.27%) | 2,486,884 |
| 8 Jan 2010 | MYR | 1.3395 | 1.3395 | 1.3182 | 1.3378 | 1.3378 | +0.004 (+0.27%) | 1,321,579 |
| 7 Jan 2010 | MYR | 1.3342 | 1.3413 | 1.3324 | 1.3342 | 1.3342 | 0.0 (0.0%) | 3,452,632 |
| 6 Jan 2010 | MYR | 1.3057 | 1.3449 | 1.3057 | 1.3342 | 1.3342 | +0.032 (+2.46%) | 1,641,996 |
| 5 Jan 2010 | MYR | 1.3075 | 1.3164 | 1.3004 | 1.3022 | 1.3022 | -0.005 (-0.41%) | 914,031 |
| 4 Jan 2010 | MYR | 1.3004 | 1.3093 | 1.2986 | 1.3075 | 1.3075 | +0.009 (+0.69%) | 315,357 |
| 31 Dec 2009 | MYR | 1.2986 | 1.3004 | 1.2986 | 1.2986 | 1.2986 | -0.004 (-0.28%) | 2,979,877 |
| 30 Dec 2009 | MYR | 1.3164 | 1.3164 | 1.3022 | 1.3022 | 1.3022 | -0.014 (-1.08%) | 591,365 |
| 29 Dec 2009 | MYR | 1.2986 | 1.3164 | 1.2968 | 1.3164 | 1.3164 | +0.018 (+1.37%) | 1,359,804 |
| 28 Dec 2009 | MYR | 1.3182 | 1.3182 | 1.2986 | 1.2986 | 1.2986 | -0.02 (-1.49%) | 656,573 |
| 24 Dec 2009 | MYR | 1.3129 | 1.3218 | 1.3111 | 1.3182 | 1.3182 | +0.005 (+0.40%) | 989,357 |
| 23 Dec 2009 | MYR | 1.3093 | 1.3164 | 1.3075 | 1.3129 | 1.3129 | +0.004 (+0.27%) | 329,411 |
