| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | MYR | 1.3075 | 1.3075 | 1.2986 | 1.304 | 1.304 | -0.004 (-0.27%) | 516,039 |
| 5 Nov 2009 | MYR | 1.3022 | 1.3075 | 1.3022 | 1.3075 | 1.3075 | +0.009 (+0.69%) | 230,801 |
| 4 Nov 2009 | MYR | 1.3057 | 1.3057 | 1.2986 | 1.2986 | 1.2986 | 0.0 (0.0%) | 1,215,897 |
| 3 Nov 2009 | MYR | 1.3057 | 1.3057 | 1.2986 | 1.2986 | 1.2986 | -0.005 (-0.41%) | 3,305,915 |
| 2 Nov 2009 | MYR | 1.2951 | 1.3075 | 1.2951 | 1.304 | 1.304 | +0.009 (+0.69%) | 602,608 |
| 30 Oct 2009 | MYR | 1.3057 | 1.3057 | 1.2951 | 1.2951 | 1.2951 | -0.012 (-0.95%) | 8,192,554 |
| 29 Oct 2009 | MYR | 1.3022 | 1.3075 | 1.2968 | 1.3075 | 1.3075 | 0.0 (0.0%) | 3,352,572 |
| 28 Oct 2009 | MYR | 1.3004 | 1.3075 | 1.2986 | 1.3075 | 1.3075 | +0.007 (+0.55%) | 4,484,712 |
| 27 Oct 2009 | MYR | 1.2986 | 1.304 | 1.2986 | 1.3004 | 1.3004 | +0.002 (+0.14%) | 10,006,001 |
| 26 Oct 2009 | MYR | 1.2986 | 1.3057 | 1.2951 | 1.2986 | 1.2986 | 0.0 (0.0%) | 1,977,028 |
| 23 Oct 2009 | MYR | 1.2986 | 1.3093 | 1.2986 | 1.2986 | 1.2986 | 0.0 (0.0%) | 1,295,720 |
| 22 Oct 2009 | MYR | 1.2826 | 1.2986 | 1.2826 | 1.2986 | 1.2986 | +0.016 (+1.25%) | 3,128,280 |
| 21 Oct 2009 | MYR | 1.3075 | 1.3111 | 1.2826 | 1.2826 | 1.2826 | -0.025 (-1.90%) | 632,401 |
| 20 Oct 2009 | MYR | 1.3075 | 1.3111 | 1.304 | 1.3075 | 1.3075 | 0.0 (0.0%) | 10,296,625 |
| 19 Oct 2009 | MYR | 1.3164 | 1.3182 | 1.304 | 1.3075 | 1.3075 | -0.009 (-0.68%) | 3,723,581 |
| 16 Oct 2009 | MYR | 1.304 | 1.3164 | 1.2933 | 1.3164 | 1.3164 | +0.011 (+0.82%) | 3,152,452 |
| 15 Oct 2009 | MYR | 1.3075 | 1.3075 | 1.2986 | 1.3057 | 1.3057 | +0.002 (+0.13%) | 6,443,190 |
| 14 Oct 2009 | MYR | 1.3093 | 1.3093 | 1.2951 | 1.304 | 1.304 | -0.004 (-0.27%) | 1,659,422 |
| 13 Oct 2009 | MYR | 1.2951 | 1.3075 | 1.2951 | 1.3075 | 1.3075 | +0.004 (+0.27%) | 1,018,026 |
| 12 Oct 2009 | MYR | 1.3075 | 1.3075 | 1.3022 | 1.304 | 1.304 | -0.002 (-0.13%) | 178,758 |
| 9 Oct 2009 | MYR | 1.3164 | 1.3164 | 1.3004 | 1.3057 | 1.3057 | -0.002 (-0.14%) | 953,380 |
| 8 Oct 2009 | MYR | 1.2915 | 1.3075 | 1.2915 | 1.3075 | 1.3075 | +0.009 (+0.69%) | 9,178,538 |
| 7 Oct 2009 | MYR | 1.2986 | 1.2986 | 1.2808 | 1.2986 | 1.2986 | +0.005 (+0.41%) | 883,676 |
| 6 Oct 2009 | MYR | 1.2897 | 1.3004 | 1.2897 | 1.2933 | 1.2933 | +0.004 (+0.28%) | 1,489,095 |
| 5 Oct 2009 | MYR | 1.2719 | 1.3075 | 1.2648 | 1.2897 | 1.2897 | +0.018 (+1.40%) | 405,299 |
| 2 Oct 2009 | MYR | 1.2648 | 1.2737 | 1.2648 | 1.2719 | 1.2719 | 0.0 (0.0%) | 7,585,448 |
| 1 Oct 2009 | MYR | 1.2808 | 1.2808 | 1.2702 | 1.2719 | 1.2719 | 0.0 (0.0%) | 1,697,085 |
| 30 Sep 2009 | MYR | 1.2808 | 1.2808 | 1.2684 | 1.2719 | 1.2719 | 0.0 (0.0%) | 4,724,743 |
| 29 Sep 2009 | MYR | 1.2719 | 1.2826 | 1.2702 | 1.2719 | 1.2719 | 0.0 (0.0%) | 7,728,792 |
| 28 Sep 2009 | MYR | 1.2986 | 1.2986 | 1.2719 | 1.2719 | 1.2719 | -0.027 (-2.06%) | 145,592 |
