| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2009 | MYR | 1.2542 | 1.263 | 1.2364 | 1.2453 | 1.2453 | +0.009 (+0.72%) | 5,518,478 |
| 20 Feb 2009 | MYR | 1.2542 | 1.2542 | 1.2364 | 1.2364 | 1.2364 | -0.035 (-2.79%) | 6,302,094 |
| 19 Feb 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.2719 | 1.2719 | +0.009 (+0.70%) | 6,514,581 |
| 18 Feb 2009 | MYR | 1.2542 | 1.2719 | 1.2542 | 1.263 | 1.263 | -0.009 (-0.70%) | 1,206,903 |
| 17 Feb 2009 | MYR | 1.263 | 1.2719 | 1.263 | 1.2719 | 1.2719 | 0.0 (0.0%) | 5,166,581 |
| 16 Feb 2009 | MYR | 1.2719 | 1.2719 | 1.2719 | 1.2719 | 1.2719 | 0.0 (0.0%) | 123,107 |
| 13 Feb 2009 | MYR | 1.263 | 1.2719 | 1.2453 | 1.2719 | 1.2719 | +0.018 (+1.41%) | 6,163,247 |
| 12 Feb 2009 | MYR | 1.2453 | 1.263 | 1.2275 | 1.2542 | 1.2542 | +0.009 (+0.71%) | 5,575,254 |
| 11 Feb 2009 | MYR | 1.263 | 1.263 | 1.2453 | 1.2453 | 1.2453 | -0.018 (-1.40%) | 869,622 |
| 6 Feb 2009 | MYR | 1.263 | 1.263 | 1.2542 | 1.263 | 1.263 | +0.009 (+0.70%) | 2,303,066 |
| 5 Feb 2009 | MYR | 1.2719 | 1.2719 | 1.2453 | 1.2542 | 1.2542 | -0.009 (-0.70%) | 3,047,333 |
| 4 Feb 2009 | MYR | 1.263 | 1.2719 | 1.263 | 1.263 | 1.263 | 0.0 (0.0%) | 2,615,613 |
| 3 Feb 2009 | MYR | 1.263 | 1.2719 | 1.2542 | 1.263 | 1.263 | +0.018 (+1.42%) | 3,629,142 |
| 30 Jan 2009 | MYR | 1.263 | 1.263 | 1.2453 | 1.2453 | 1.2453 | -0.018 (-1.40%) | 4,123,259 |
| 29 Jan 2009 | MYR | 1.2453 | 1.263 | 1.2453 | 1.263 | 1.263 | 0.0 (0.0%) | 299,617 |
| 28 Jan 2009 | MYR | 1.2542 | 1.263 | 1.2542 | 1.263 | 1.263 | +0.018 (+1.42%) | 200,120 |
| 23 Jan 2009 | MYR | 1.2542 | 1.2542 | 1.2453 | 1.2453 | 1.2453 | -0.018 (-1.40%) | 4,616,251 |
| 22 Jan 2009 | MYR | 1.2542 | 1.263 | 1.2542 | 1.263 | 1.263 | +0.027 (+2.15%) | 3,889,411 |
| 21 Jan 2009 | MYR | 1.2542 | 1.2542 | 1.2364 | 1.2364 | 1.2364 | -0.027 (-2.11%) | 1,888,211 |
| 20 Jan 2009 | MYR | 1.2453 | 1.263 | 1.2453 | 1.263 | 1.263 | +0.009 (+0.70%) | 941,013 |
| 19 Jan 2009 | MYR | 1.2542 | 1.2542 | 1.2453 | 1.2542 | 1.2542 | +0.009 (+0.71%) | 2,458,215 |
| 16 Jan 2009 | MYR | 1.2542 | 1.2542 | 1.2453 | 1.2453 | 1.2453 | 0.0 (0.0%) | 3,884,352 |
| 15 Jan 2009 | MYR | 1.2453 | 1.2542 | 1.2186 | 1.2453 | 1.2453 | -0.018 (-1.40%) | 4,386,900 |
| 14 Jan 2009 | MYR | 1.2542 | 1.263 | 1.2542 | 1.263 | 1.263 | 0.0 (0.0%) | 4,762,969 |
| 13 Jan 2009 | MYR | 1.2542 | 1.2719 | 1.2453 | 1.263 | 1.263 | 0.0 (0.0%) | 3,893,908 |
| 12 Jan 2009 | MYR | 1.263 | 1.2719 | 1.2453 | 1.263 | 1.263 | +0.018 (+1.42%) | 5,793,362 |
| 9 Jan 2009 | MYR | 1.2719 | 1.2719 | 1.2275 | 1.2453 | 1.2453 | -0.018 (-1.40%) | 7,612,430 |
| 8 Jan 2009 | MYR | 1.263 | 1.263 | 1.2542 | 1.263 | 1.263 | -0.009 (-0.70%) | 680,183 |
| 7 Jan 2009 | MYR | 1.2719 | 1.2719 | 1.263 | 1.2719 | 1.2719 | 0.0 (0.0%) | 3,260,382 |
| 6 Jan 2009 | MYR | 1.2719 | 1.2808 | 1.2542 | 1.2719 | 1.2719 | 0.0 (0.0%) | 3,192,926 |
