| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | MYR | 1.2453 | 1.2542 | 1.2364 | 1.2364 | 1.2364 | 0.0 (0.0%) | 4,938,917 |
| 29 Jun 2009 | MYR | 1.2275 | 1.2542 | 1.2275 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 4,899,005 |
| 26 Jun 2009 | MYR | 1.2364 | 1.2364 | 1.2186 | 1.2275 | 1.2275 | +0.009 (+0.73%) | 1,838,743 |
| 25 Jun 2009 | MYR | 1.1919 | 1.2275 | 1.1919 | 1.2186 | 1.2186 | +0.027 (+2.24%) | 2,752,774 |
| 24 Jun 2009 | MYR | 1.1919 | 1.2097 | 1.183 | 1.1919 | 1.1919 | +0.009 (+0.75%) | 5,061,462 |
| 23 Jun 2009 | MYR | 1.1741 | 1.183 | 1.1474 | 1.183 | 1.183 | -0.009 (-0.75%) | 4,299,769 |
| 22 Jun 2009 | MYR | 1.1919 | 1.1919 | 1.183 | 1.1919 | 1.1919 | 0.0 (0.0%) | 1,891,583 |
| 19 Jun 2009 | MYR | 1.2097 | 1.2097 | 1.183 | 1.1919 | 1.1919 | -0.009 (-0.74%) | 4,489,209 |
| 18 Jun 2009 | MYR | 1.2186 | 1.2186 | 1.2008 | 1.2008 | 1.2008 | -0.009 (-0.74%) | 4,006,897 |
| 17 Jun 2009 | MYR | 1.2097 | 1.2364 | 1.2008 | 1.2097 | 1.2097 | 0.0 (0.0%) | 3,936,630 |
| 16 Jun 2009 | MYR | 1.2186 | 1.2186 | 1.2097 | 1.2097 | 1.2097 | -0.018 (-1.45%) | 7,715,863 |
| 15 Jun 2009 | MYR | 1.2186 | 1.2275 | 1.2097 | 1.2275 | 1.2275 | +0.009 (+0.73%) | 1,634,688 |
| 12 Jun 2009 | MYR | 1.2275 | 1.2364 | 1.2186 | 1.2186 | 1.2186 | -0.009 (-0.73%) | 1,618,948 |
| 11 Jun 2009 | MYR | 1.2275 | 1.2364 | 1.2186 | 1.2275 | 1.2275 | -0.009 (-0.72%) | 2,453,718 |
| 10 Jun 2009 | MYR | 1.2097 | 1.2364 | 1.2008 | 1.2364 | 1.2364 | +0.027 (+2.21%) | 1,778,594 |
| 9 Jun 2009 | MYR | 1.2008 | 1.2097 | 1.2008 | 1.2097 | 1.2097 | +0.009 (+0.74%) | 6,127,832 |
| 8 Jun 2009 | MYR | 1.2097 | 1.2097 | 1.2008 | 1.2008 | 1.2008 | -0.009 (-0.74%) | 5,084,510 |
| 5 Jun 2009 | MYR | 1.2008 | 1.2097 | 1.183 | 1.2097 | 1.2097 | 0.0 (0.0%) | 5,669,130 |
| 4 Jun 2009 | MYR | 1.2097 | 1.2097 | 1.2008 | 1.2097 | 1.2097 | 0.0 (0.0%) | 6,944,052 |
| 3 Jun 2009 | MYR | 1.2097 | 1.2186 | 1.2097 | 1.2097 | 1.2097 | -0.009 (-0.73%) | 2,863,515 |
| 2 Jun 2009 | MYR | 1.2097 | 1.2275 | 1.2097 | 1.2186 | 1.2186 | +0.009 (+0.74%) | 4,729,803 |
| 1 Jun 2009 | MYR | 1.2097 | 1.2186 | 1.2008 | 1.2097 | 1.2097 | +0.027 (+2.26%) | 10,273,577 |
| 29 May 2009 | MYR | 1.2364 | 1.2364 | 1.183 | 1.183 | 1.183 | -0.053 (-4.32%) | 164,143 |
| 28 May 2009 | MYR | 1.2275 | 1.2364 | 1.2275 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 2,975,942 |
| 27 May 2009 | MYR | 1.2542 | 1.2542 | 1.2275 | 1.2275 | 1.2275 | -0.009 (-0.72%) | 14,571,098 |
| 26 May 2009 | MYR | 1.2542 | 1.2542 | 1.2364 | 1.2364 | 1.2364 | -0.009 (-0.71%) | 6,855,235 |
| 25 May 2009 | MYR | 1.2542 | 1.2542 | 1.2453 | 1.2453 | 1.2453 | 0.0 (0.0%) | 2,644,282 |
| 22 May 2009 | MYR | 1.2542 | 1.2542 | 1.2453 | 1.2453 | 1.2453 | -0.009 (-0.71%) | 9,791,827 |
| 21 May 2009 | MYR | 1.2542 | 1.263 | 1.2453 | 1.2542 | 1.2542 | -0.009 (-0.70%) | 3,761,244 |
| 20 May 2009 | MYR | 1.2542 | 1.263 | 1.2453 | 1.263 | 1.263 | +0.009 (+0.70%) | 3,353,134 |
