| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | MYR | 1.288 | 1.2986 | 1.2844 | 1.2986 | 1.2986 | +0.007 (+0.55%) | 1,166,992 |
| 24 Sep 2009 | MYR | 1.2915 | 1.2933 | 1.2844 | 1.2915 | 1.2915 | 0.0 (0.0%) | 4,717,436 |
| 23 Sep 2009 | MYR | 1.3253 | 1.3253 | 1.2897 | 1.2915 | 1.2915 | -0.021 (-1.63%) | 1,052,316 |
| 18 Sep 2009 | MYR | 1.3111 | 1.3129 | 1.2986 | 1.3129 | 1.3129 | 0.0 (0.0%) | 3,684,232 |
| 17 Sep 2009 | MYR | 1.3129 | 1.3235 | 1.2986 | 1.3129 | 1.3129 | +0.004 (+0.27%) | 1,803,328 |
| 16 Sep 2009 | MYR | 1.3075 | 1.3146 | 1.3075 | 1.3093 | 1.3093 | +0.004 (+0.28%) | 896,043 |
| 15 Sep 2009 | MYR | 1.2986 | 1.3129 | 1.2986 | 1.3057 | 1.3057 | +0.009 (+0.69%) | 8,698,475 |
| 14 Sep 2009 | MYR | 1.3057 | 1.3093 | 1.2951 | 1.2968 | 1.2968 | -0.009 (-0.68%) | 5,002,438 |
| 11 Sep 2009 | MYR | 1.3075 | 1.3111 | 1.304 | 1.3057 | 1.3057 | -0.002 (-0.14%) | 4,123,259 |
| 10 Sep 2009 | MYR | 1.3022 | 1.3146 | 1.3004 | 1.3075 | 1.3075 | +0.019 (+1.51%) | 12,284,334 |
| 9 Sep 2009 | MYR | 1.3164 | 1.3164 | 1.288 | 1.288 | 1.288 | -0.028 (-2.16%) | 1,907,323 |
| 8 Sep 2009 | MYR | 1.2986 | 1.3164 | 1.2986 | 1.3164 | 1.3164 | +0.012 (+0.95%) | 2,541,411 |
| 7 Sep 2009 | MYR | 1.3057 | 1.3218 | 1.2986 | 1.304 | 1.304 | +1.067 (+450.21%) | 578,436 |
| 7 Sep 2009 |
|
|||||||
| 4 Sep 2009 | MYR | 1.3164 | 1.3342 | 1.3129 | 1.3324 | 1.3324 | +0.019 (+1.49%) | 8,035,718 |
| 3 Sep 2009 | MYR | 1.3164 | 1.3164 | 1.3093 | 1.3129 | 1.3129 | -0.002 (-0.13%) | 3,990,595 |
| 2 Sep 2009 | MYR | 1.3164 | 1.3164 | 1.3022 | 1.3146 | 1.3146 | -0.002 (-0.14%) | 443,524 |
| 1 Sep 2009 | MYR | 1.3093 | 1.3324 | 1.304 | 1.3164 | 1.3164 | +0.007 (+0.54%) | 4,373,971 |
| 28 Aug 2009 | MYR | 1.304 | 1.3146 | 1.304 | 1.3093 | 1.3093 | +0.011 (+0.82%) | 11,767,170 |
| 27 Aug 2009 | MYR | 1.2986 | 1.3093 | 1.2915 | 1.2986 | 1.2986 | +0.002 (+0.14%) | 5,267,204 |
| 26 Aug 2009 | MYR | 1.2862 | 1.3057 | 1.2862 | 1.2968 | 1.2968 | +0.016 (+1.25%) | 2,112,502 |
| 25 Aug 2009 | MYR | 1.2808 | 1.2844 | 1.2773 | 1.2808 | 1.2808 | +0.002 (+0.13%) | 2,033,804 |
| 24 Aug 2009 | MYR | 1.2773 | 1.2808 | 1.2773 | 1.2791 | 1.2791 | +0.005 (+0.42%) | 2,284,516 |
| 21 Aug 2009 | MYR | 1.2844 | 1.2897 | 1.2702 | 1.2737 | 1.2737 | +0.007 (+0.56%) | 2,376,144 |
| 20 Aug 2009 | MYR | 1.2826 | 1.2826 | 1.2648 | 1.2666 | 1.2666 | +0.004 (+0.29%) | 483,998 |
| 19 Aug 2009 | MYR | 1.2773 | 1.2773 | 1.2577 | 1.263 | 1.263 | -0.014 (-1.12%) | 5,412,797 |
| 18 Aug 2009 | MYR | 1.2826 | 1.2826 | 1.2755 | 1.2773 | 1.2773 | -0.005 (-0.41%) | 1,327,762 |
| 17 Aug 2009 | MYR | 1.2862 | 1.2862 | 1.2826 | 1.2826 | 1.2826 | -0.007 (-0.55%) | 15,429,478 |
| 14 Aug 2009 | MYR | 1.2915 | 1.2951 | 1.2862 | 1.2897 | 1.2897 | -0.002 (-0.14%) | 18,314,355 |
| 13 Aug 2009 | MYR | 1.2933 | 1.2951 | 1.2915 | 1.2915 | 1.2915 | 0.0 (0.0%) | 1,132,701 |
| 12 Aug 2009 | MYR | 1.2897 | 1.2915 | 1.2862 | 1.2915 | 1.2915 | -0.005 (-0.41%) | 1,016,902 |
