| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | MYR | 1.2933 | 1.3164 | 1.2862 | 1.3093 | 1.3093 | +0.02 (+1.52%) | 324,913 |
| 21 Dec 2009 | MYR | 1.336 | 1.3378 | 1.288 | 1.2897 | 1.2897 | -0.046 (-3.47%) | 2,081,585 |
| 17 Dec 2009 | MYR | 1.3271 | 1.3378 | 1.3271 | 1.336 | 1.336 | +0.009 (+0.67%) | 2,262,030 |
| 16 Dec 2009 | MYR | 1.336 | 1.336 | 1.3129 | 1.3271 | 1.3271 | -0.009 (-0.67%) | 629,028 |
| 15 Dec 2009 | MYR | 1.3164 | 1.3378 | 1.3129 | 1.336 | 1.336 | +0.02 (+1.49%) | 3,344,140 |
| 14 Dec 2009 | MYR | 1.2951 | 1.3164 | 1.2719 | 1.3164 | 1.3164 | +0.021 (+1.64%) | 1,216,459 |
| 11 Dec 2009 | MYR | 1.2808 | 1.2951 | 1.2648 | 1.2951 | 1.2951 | +0.016 (+1.25%) | 503,110 |
| 10 Dec 2009 | MYR | 1.2666 | 1.2808 | 1.2577 | 1.2791 | 1.2791 | +0.025 (+1.99%) | 1,805,577 |
| 9 Dec 2009 | MYR | 1.2702 | 1.2773 | 1.2542 | 1.2542 | 1.2542 | -0.014 (-1.12%) | 2,242,356 |
| 8 Dec 2009 | MYR | 1.288 | 1.288 | 1.2684 | 1.2684 | 1.2684 | -0.007 (-0.56%) | 1,720,694 |
| 7 Dec 2009 | MYR | 1.2968 | 1.3146 | 1.2755 | 1.2755 | 1.2755 | -0.021 (-1.64%) | 1,206,903 |
| 4 Dec 2009 | MYR | 1.3075 | 1.3164 | 1.2862 | 1.2968 | 1.2968 | -0.02 (-1.49%) | 1,960,164 |
| 3 Dec 2009 | MYR | 1.3146 | 1.3164 | 1.3075 | 1.3164 | 1.3164 | +0.002 (+0.14%) | 1,363,739 |
| 2 Dec 2009 | MYR | 1.32 | 1.3306 | 1.3111 | 1.3146 | 1.3146 | -0.002 (-0.14%) | 2,380,641 |
| 1 Dec 2009 | MYR | 1.2808 | 1.32 | 1.2666 | 1.3164 | 1.3164 | +0.062 (+4.96%) | 4,406,575 |
| 30 Nov 2009 | MYR | 1.2986 | 1.3306 | 1.2542 | 1.2542 | 1.2542 | -0.075 (-5.62%) | 13,676,180 |
| 26 Nov 2009 | MYR | 1.3306 | 1.3324 | 1.3271 | 1.3289 | 1.3289 | 0.0 (0.0%) | 2,572,329 |
| 25 Nov 2009 | MYR | 1.3253 | 1.3306 | 1.32 | 1.3289 | 1.3289 | +0.005 (+0.41%) | 1,313,147 |
| 24 Nov 2009 | MYR | 1.3253 | 1.3253 | 1.3164 | 1.3235 | 1.3235 | 0.0 (0.0%) | 12,650,283 |
| 23 Nov 2009 | MYR | 1.3235 | 1.3235 | 1.3164 | 1.3235 | 1.3235 | 0.0 (0.0%) | 318,730 |
| 20 Nov 2009 | MYR | 1.3235 | 1.3253 | 1.3129 | 1.3235 | 1.3235 | 0.0 (0.0%) | 1,753,860 |
| 19 Nov 2009 | MYR | 1.3342 | 1.3342 | 1.3075 | 1.3235 | 1.3235 | +0.002 (+0.13%) | 627,904 |
| 18 Nov 2009 | MYR | 1.2933 | 1.3289 | 1.2933 | 1.3218 | 1.3218 | -0.011 (-0.80%) | 670,064 |
| 17 Nov 2009 | MYR | 1.3395 | 1.3413 | 1.3306 | 1.3324 | 1.3324 | -0.007 (-0.53%) | 2,258,658 |
| 16 Nov 2009 | MYR | 1.3235 | 1.352 | 1.32 | 1.3395 | 1.3395 | +0.023 (+1.75%) | 7,029,497 |
| 13 Nov 2009 | MYR | 1.3235 | 1.3235 | 1.3164 | 1.3164 | 1.3164 | -0.007 (-0.54%) | 284,440 |
| 12 Nov 2009 | MYR | 1.3111 | 1.3253 | 1.3111 | 1.3235 | 1.3235 | +0.012 (+0.95%) | 8,755,251 |
| 11 Nov 2009 | MYR | 1.3164 | 1.3164 | 1.3111 | 1.3111 | 1.3111 | -0.012 (-0.94%) | 1,631,877 |
| 10 Nov 2009 | MYR | 1.3235 | 1.3235 | 1.3022 | 1.3235 | 1.3235 | +0.004 (+0.27%) | 1,928,122 |
| 9 Nov 2009 | MYR | 1.304 | 1.32 | 1.3004 | 1.32 | 1.32 | +0.016 (+1.23%) | 5,514,543 |
