| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | MYR | 1.2542 | 1.263 | 1.2453 | 1.2542 | 1.2542 | 0.0 (0.0%) | 2,270,462 |
| 18 May 2009 | MYR | 1.2453 | 1.2542 | 1.2364 | 1.2542 | 1.2542 | +0.009 (+0.71%) | 2,782,567 |
| 15 May 2009 | MYR | 1.2275 | 1.2453 | 1.2097 | 1.2453 | 1.2453 | +0.018 (+1.45%) | 2,761,206 |
| 14 May 2009 | MYR | 1.2453 | 1.2453 | 1.2275 | 1.2275 | 1.2275 | -0.027 (-2.13%) | 9,613,069 |
| 13 May 2009 | MYR | 1.2719 | 1.2719 | 1.2453 | 1.2542 | 1.2542 | -0.018 (-1.39%) | 7,677,076 |
| 12 May 2009 | MYR | 1.2719 | 1.2719 | 1.2542 | 1.2719 | 1.2719 | +0.009 (+0.70%) | 4,328,438 |
| 11 May 2009 | MYR | 1.2808 | 1.2808 | 1.263 | 1.263 | 1.263 | -0.018 (-1.39%) | 5,022,675 |
| 8 May 2009 | MYR | 1.2808 | 1.2808 | 1.263 | 1.2808 | 1.2808 | -0.009 (-0.69%) | 2,665,081 |
| 7 May 2009 | MYR | 1.2986 | 1.2986 | 1.2808 | 1.2897 | 1.2897 | -0.009 (-0.69%) | 6,979,467 |
| 6 May 2009 | MYR | 1.2719 | 1.3075 | 1.263 | 1.2986 | 1.2986 | +0.027 (+2.10%) | 5,046,285 |
| 5 May 2009 | MYR | 1.2897 | 1.2897 | 1.2719 | 1.2719 | 1.2719 | -0.018 (-1.38%) | 1,466,047 |
| 4 May 2009 | MYR | 1.263 | 1.2897 | 1.2542 | 1.2897 | 1.2897 | +0.027 (+2.11%) | 7,008,135 |
| 30 Apr 2009 | MYR | 1.263 | 1.2719 | 1.2542 | 1.263 | 1.263 | +0.009 (+0.70%) | 8,873,299 |
| 29 Apr 2009 | MYR | 1.2542 | 1.263 | 1.2453 | 1.2542 | 1.2542 | 0.0 (0.0%) | 3,903,464 |
| 28 Apr 2009 | MYR | 1.263 | 1.263 | 1.2453 | 1.2542 | 1.2542 | -0.009 (-0.70%) | 4,913,059 |
| 27 Apr 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.263 | 1.263 | 0.0 (0.0%) | 1,974,779 |
| 24 Apr 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.263 | 1.263 | 0.0 (0.0%) | 2,842,154 |
| 23 Apr 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.263 | 1.263 | 0.0 (0.0%) | 2,816,858 |
| 22 Apr 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.263 | 1.263 | -0.009 (-0.70%) | 2,105,195 |
| 21 Apr 2009 | MYR | 1.2542 | 1.2719 | 1.2542 | 1.2719 | 1.2719 | +0.009 (+0.70%) | 2,190,077 |
| 20 Apr 2009 | MYR | 1.2542 | 1.2719 | 1.2542 | 1.263 | 1.263 | -0.009 (-0.70%) | 2,806,177 |
| 17 Apr 2009 | MYR | 1.263 | 1.2719 | 1.2542 | 1.2719 | 1.2719 | 0.0 (0.0%) | 3,766,866 |
| 16 Apr 2009 | MYR | 1.2719 | 1.2897 | 1.2453 | 1.2719 | 1.2719 | 0.0 (0.0%) | 5,884,428 |
| 15 Apr 2009 | MYR | 1.2808 | 1.2808 | 1.2719 | 1.2719 | 1.2719 | 0.0 (0.0%) | 2,398,629 |
| 14 Apr 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.2719 | 1.2719 | 0.0 (0.0%) | 4,386,900 |
| 13 Apr 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.2719 | 1.2719 | 0.0 (0.0%) | 258,582 |
| 10 Apr 2009 | MYR | 1.2719 | 1.2808 | 1.2719 | 1.2719 | 1.2719 | +0.009 (+0.70%) | 227,664 |
| 9 Apr 2009 | MYR | 1.2542 | 1.2719 | 1.2275 | 1.263 | 1.263 | +0.018 (+1.42%) | 7,248,729 |
| 8 Apr 2009 | MYR | 1.2719 | 1.2808 | 1.2453 | 1.2453 | 1.2453 | -0.053 (-4.10%) | 3,600,474 |
| 7 Apr 2009 | MYR | 1.2897 | 1.3075 | 1.2897 | 1.2986 | 1.2986 | 0.0 (0.0%) | 654,887 |
