| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | MYR | 1.2897 | 1.3253 | 1.2719 | 1.2986 | 1.2986 | +0.009 (+0.69%) | 7,243,670 |
| 3 Apr 2009 | MYR | 1.263 | 1.3253 | 1.2542 | 1.2897 | 1.2897 | +0.027 (+2.11%) | 3,257,009 |
| 2 Apr 2009 | MYR | 1.2364 | 1.2808 | 1.2364 | 1.263 | 1.263 | +0.018 (+1.42%) | 3,822,517 |
| 1 Apr 2009 | MYR | 1.2364 | 1.2453 | 1.2364 | 1.2453 | 1.2453 | +0.009 (+0.72%) | 2,091,141 |
| 31 Mar 2009 | MYR | 1.2275 | 1.2542 | 1.2275 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 3,816,333 |
| 30 Mar 2009 | MYR | 1.2275 | 1.2364 | 1.2186 | 1.2275 | 1.2275 | -0.009 (-0.72%) | 1,554,303 |
| 27 Mar 2009 | MYR | 1.2542 | 1.2542 | 1.2364 | 1.2364 | 1.2364 | -0.009 (-0.71%) | 29,978 |
| 26 Mar 2009 | MYR | 1.2453 | 1.263 | 1.2364 | 1.2453 | 1.2453 | 0.0 (0.0%) | 4,571,281 |
| 25 Mar 2009 | MYR | 1.2453 | 1.2453 | 1.2364 | 1.2453 | 1.2453 | +0.018 (+1.45%) | 5,618,538 |
| 24 Mar 2009 | MYR | 1.2364 | 1.2453 | 1.2275 | 1.2275 | 1.2275 | -0.009 (-0.72%) | 3,209,228 |
| 23 Mar 2009 | MYR | 1.2364 | 1.2453 | 1.2364 | 1.2364 | 1.2364 | -0.009 (-0.71%) | 5,765,817 |
| 20 Mar 2009 | MYR | 1.2364 | 1.2453 | 1.2275 | 1.2453 | 1.2453 | +0.009 (+0.72%) | 1,259,744 |
| 19 Mar 2009 | MYR | 1.2364 | 1.2364 | 1.2275 | 1.2364 | 1.2364 | 0.0 (0.0%) | 1,043,884 |
| 18 Mar 2009 | MYR | 1.2364 | 1.2364 | 1.2275 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 810,598 |
| 17 Mar 2009 | MYR | 1.2364 | 1.2364 | 1.2275 | 1.2275 | 1.2275 | -0.009 (-0.72%) | 1,088,293 |
| 16 Mar 2009 | MYR | 1.2364 | 1.2364 | 1.2275 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 874,119 |
| 13 Mar 2009 | MYR | 1.2364 | 1.2364 | 1.2275 | 1.2275 | 1.2275 | 0.0 (0.0%) | 699,857 |
| 12 Mar 2009 | MYR | 1.2275 | 1.2364 | 1.2275 | 1.2275 | 1.2275 | -0.009 (-0.72%) | 3,431,833 |
| 11 Mar 2009 | MYR | 1.2453 | 1.2453 | 1.2364 | 1.2364 | 1.2364 | 0.0 (0.0%) | 4,032,193 |
| 10 Mar 2009 | MYR | 1.2186 | 1.2453 | 1.2097 | 1.2364 | 1.2364 | +0.009 (+0.73%) | 3,731,451 |
| 9 Mar 2009 | MYR | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 0.0 (0.0%) | 0 |
| 6 Mar 2009 | MYR | 1.2364 | 1.2364 | 1.2186 | 1.2275 | 1.2275 | -0.018 (-1.43%) | 2,307,563 |
| 5 Mar 2009 | MYR | 1.2364 | 1.2453 | 1.2275 | 1.2453 | 1.2453 | +0.018 (+1.45%) | 1,096,725 |
| 4 Mar 2009 | MYR | 1.2186 | 1.2275 | 1.2097 | 1.2275 | 1.2275 | 0.0 (0.0%) | 1,513,829 |
| 3 Mar 2009 | MYR | 1.2364 | 1.2453 | 1.2275 | 1.2275 | 1.2275 | -0.018 (-1.43%) | 1,096,163 |
| 2 Mar 2009 | MYR | 1.2364 | 1.2453 | 1.2097 | 1.2453 | 1.2453 | +0.009 (+0.72%) | 3,120,410 |
| 27 Feb 2009 | MYR | 1.2453 | 1.2453 | 1.2364 | 1.2364 | 1.2364 | -0.018 (-1.42%) | 2,510,494 |
| 26 Feb 2009 | MYR | 1.2542 | 1.2542 | 1.2364 | 1.2542 | 1.2542 | 0.0 (0.0%) | 2,348,599 |
| 25 Feb 2009 | MYR | 1.2542 | 1.2542 | 1.2364 | 1.2542 | 1.2542 | -0.009 (-0.70%) | 1,488,533 |
| 24 Feb 2009 | MYR | 1.2453 | 1.263 | 1.2453 | 1.263 | 1.263 | +0.018 (+1.42%) | 5,203,682 |
