| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | MYR | 1.2986 | 1.2986 | 1.2862 | 1.2968 | 1.2968 | +0.007 (+0.55%) | 885,924 |
| 10 Aug 2009 | MYR | 1.2897 | 1.2915 | 1.2897 | 1.2897 | 1.2897 | +0.002 (+0.13%) | 505,921 |
| 7 Aug 2009 | MYR | 1.2666 | 1.288 | 1.2666 | 1.288 | 1.288 | +0.036 (+2.84%) | 5,621,349 |
| 6 Aug 2009 | MYR | 1.2542 | 1.2542 | 1.2488 | 1.2524 | 1.2524 | +0.016 (+1.29%) | 7,379,707 |
| 5 Aug 2009 | MYR | 1.2595 | 1.2613 | 1.2364 | 1.2364 | 1.2364 | -0.023 (-1.83%) | 18,027,104 |
| 4 Aug 2009 | MYR | 1.2577 | 1.2648 | 1.2524 | 1.2595 | 1.2595 | 0.0 (0.0%) | 5,171,641 |
| 3 Aug 2009 | MYR | 1.2453 | 1.2719 | 1.2453 | 1.2595 | 1.2595 | -0.03 (-2.34%) | 1,924,187 |
| 31 Jul 2009 | MYR | 1.263 | 1.2897 | 1.2542 | 1.2897 | 1.2897 | +0.018 (+1.40%) | 7,439,293 |
| 30 Jul 2009 | MYR | 1.2808 | 1.2808 | 1.263 | 1.2719 | 1.2719 | 0.0 (0.0%) | 1,749,363 |
| 29 Jul 2009 | MYR | 1.2719 | 1.2808 | 1.263 | 1.2719 | 1.2719 | 0.0 (0.0%) | 2,604,371 |
| 28 Jul 2009 | MYR | 1.263 | 1.2808 | 1.263 | 1.2719 | 1.2719 | +0.009 (+0.70%) | 3,202,482 |
| 27 Jul 2009 | MYR | 1.2453 | 1.263 | 1.2453 | 1.263 | 1.263 | +0.009 (+0.70%) | 1,451,432 |
| 24 Jul 2009 | MYR | 1.263 | 1.2719 | 1.2542 | 1.2542 | 1.2542 | -0.009 (-0.70%) | 4,040,625 |
| 23 Jul 2009 | MYR | 1.263 | 1.2808 | 1.263 | 1.263 | 1.263 | 0.0 (0.0%) | 2,482,949 |
| 22 Jul 2009 | MYR | 1.2364 | 1.263 | 1.2364 | 1.263 | 1.263 | +0.018 (+1.42%) | 3,497,603 |
| 21 Jul 2009 | MYR | 1.2275 | 1.2453 | 1.2275 | 1.2453 | 1.2453 | +0.009 (+0.72%) | 4,150,242 |
| 20 Jul 2009 | MYR | 1.2275 | 1.2364 | 1.2275 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 2,319,930 |
| 17 Jul 2009 | MYR | 1.2186 | 1.2364 | 1.2186 | 1.2275 | 1.2275 | 0.0 (0.0%) | 6,198,099 |
| 16 Jul 2009 | MYR | 1.2275 | 1.2364 | 1.2186 | 1.2275 | 1.2275 | +0.009 (+0.73%) | 648,141 |
| 15 Jul 2009 | MYR | 1.2275 | 1.2364 | 1.2186 | 1.2186 | 1.2186 | 0.0 (0.0%) | 4,813,561 |
| 14 Jul 2009 | MYR | 1.2275 | 1.2364 | 1.2186 | 1.2186 | 1.2186 | 0.0 (0.0%) | 1,473,355 |
| 13 Jul 2009 | MYR | 1.2186 | 1.2275 | 1.2186 | 1.2186 | 1.2186 | -0.027 (-2.14%) | 2,774,697 |
| 10 Jul 2009 | MYR | 1.2453 | 1.2453 | 1.2186 | 1.2453 | 1.2453 | -0.009 (-0.71%) | 11,724,447 |
| 9 Jul 2009 | MYR | 1.2364 | 1.2542 | 1.2275 | 1.2542 | 1.2542 | +0.027 (+2.18%) | 4,649,979 |
| 8 Jul 2009 | MYR | 1.2097 | 1.2364 | 1.2097 | 1.2275 | 1.2275 | +0.009 (+0.73%) | 2,064,159 |
| 7 Jul 2009 | MYR | 1.2008 | 1.2275 | 1.2008 | 1.2186 | 1.2186 | +0.018 (+1.48%) | 2,060,786 |
| 6 Jul 2009 | MYR | 1.2275 | 1.2275 | 1.2008 | 1.2008 | 1.2008 | -0.018 (-1.46%) | 766,752 |
| 3 Jul 2009 | MYR | 1.2364 | 1.2364 | 1.2186 | 1.2186 | 1.2186 | -0.018 (-1.44%) | 3,898,405 |
| 2 Jul 2009 | MYR | 1.2275 | 1.2364 | 1.2008 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 5,901,854 |
| 1 Jul 2009 | MYR | 1.2364 | 1.2364 | 1.2275 | 1.2275 | 1.2275 | -0.009 (-0.72%) | 3,227,216 |
