| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | MYR | 1.2719 | 1.2719 | 1.2453 | 1.2719 | 1.2719 | 0.0 (0.0%) | 1,657,735 |
| 2 Jan 2009 | MYR | 1.2453 | 1.2808 | 1.2453 | 1.2719 | 1.2719 | +0.018 (+1.41%) | 2,599,873 |
| 31 Dec 2008 | MYR | 1.263 | 1.2808 | 1.2453 | 1.2542 | 1.2542 | -0.009 (-0.70%) | 3,578,550 |
| 30 Dec 2008 | MYR | 1.2542 | 1.2719 | 1.2542 | 1.263 | 1.263 | +0.018 (+1.42%) | 2,852,272 |
| 26 Dec 2008 | MYR | 1.2453 | 1.2542 | 1.2097 | 1.2453 | 1.2453 | 0.0 (0.0%) | 539,649 |
| 24 Dec 2008 | MYR | 1.2275 | 1.2453 | 1.2275 | 1.2453 | 1.2453 | +0.018 (+1.45%) | 666,692 |
| 23 Dec 2008 | MYR | 1.2097 | 1.2275 | 1.2008 | 1.2275 | 1.2275 | +0.018 (+1.47%) | 710,538 |
| 22 Dec 2008 | MYR | 1.2719 | 1.2808 | 1.2097 | 1.2097 | 1.2097 | -0.036 (-2.86%) | 5,947,949 |
| 19 Dec 2008 | MYR | 1.2719 | 1.2719 | 1.2364 | 1.2453 | 1.2453 | -0.027 (-2.09%) | 3,736,510 |
| 18 Dec 2008 | MYR | 1.2542 | 1.2719 | 1.2542 | 1.2719 | 1.2719 | +0.027 (+2.14%) | 4,316,633 |
| 17 Dec 2008 | MYR | 1.263 | 1.2719 | 1.2364 | 1.2453 | 1.2453 | -0.018 (-1.40%) | 1,475,042 |
| 16 Dec 2008 | MYR | 1.2453 | 1.2719 | 1.2453 | 1.263 | 1.263 | +0.044 (+3.64%) | 1,752,174 |
| 15 Dec 2008 | MYR | 1.2542 | 1.2542 | 1.2008 | 1.2186 | 1.2186 | -0.044 (-3.52%) | 3,845,002 |
| 12 Dec 2008 | MYR | 1.2542 | 1.2897 | 1.2275 | 1.263 | 1.263 | +0.009 (+0.70%) | 5,780,433 |
| 11 Dec 2008 | MYR | 1.2364 | 1.2542 | 1.2364 | 1.2542 | 1.2542 | +0.018 (+1.44%) | 8,334,774 |
| 10 Dec 2008 | MYR | 1.2542 | 1.263 | 1.2275 | 1.2364 | 1.2364 | 0.0 (0.0%) | 7,218,936 |
| 9 Dec 2008 | MYR | 1.2097 | 1.2542 | 1.2097 | 1.2364 | 1.2364 | +0.036 (+2.96%) | 4,305,391 |
| 5 Dec 2008 | MYR | 1.1919 | 1.2097 | 1.1919 | 1.2008 | 1.2008 | -0.009 (-0.74%) | 5,160,398 |
| 4 Dec 2008 | MYR | 1.1919 | 1.2097 | 1.1919 | 1.2097 | 1.2097 | +0.009 (+0.74%) | 5,923,777 |
| 3 Dec 2008 | MYR | 1.2008 | 1.2008 | 1.183 | 1.2008 | 1.2008 | 0.0 (0.0%) | 9,868,278 |
| 2 Dec 2008 | MYR | 1.183 | 1.2008 | 1.183 | 1.2008 | 1.2008 | +0.027 (+2.27%) | 10,308,992 |
| 1 Dec 2008 | MYR | 1.1652 | 1.183 | 1.1652 | 1.1741 | 1.1741 | 0.0 (0.0%) | 3,957,991 |
| 28 Nov 2008 | MYR | 1.1919 | 1.1919 | 1.1741 | 1.1741 | 1.1741 | -0.018 (-1.49%) | 2,718,484 |
| 27 Nov 2008 | MYR | 1.183 | 1.1919 | 1.183 | 1.1919 | 1.1919 | +0.018 (+1.52%) | 4,063,111 |
| 26 Nov 2008 | MYR | 1.183 | 1.183 | 1.1207 | 1.1741 | 1.1741 | 0.0 (0.0%) | 2,762,893 |
| 25 Nov 2008 | MYR | 1.1741 | 1.1919 | 1.1652 | 1.1741 | 1.1741 | +0.018 (+1.54%) | 5,549,957 |
| 24 Nov 2008 | MYR | 1.1385 | 1.1741 | 1.1385 | 1.1563 | 1.1563 | +0.027 (+2.36%) | 1,879,779 |
| 21 Nov 2008 | MYR | 1.1118 | 1.1385 | 1.1118 | 1.1296 | 1.1296 | 0.0 (0.0%) | 1,250,750 |
| 20 Nov 2008 | MYR | 1.1385 | 1.1385 | 1.1296 | 1.1296 | 1.1296 | -0.009 (-0.78%) | 3,536,952 |
| 19 Nov 2008 | MYR | 1.1385 | 1.1474 | 1.1296 | 1.1385 | 1.1385 | -0.009 (-0.78%) | 7,213,877 |
