| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | MYR | 3.7841 | 3.803 | 3.7273 | 3.803 | 3.803 | -0.104 (-2.66%) | 504,854 |
| 21 Dec 2009 | MYR | 3.6895 | 3.9733 | 3.6895 | 3.907 | 3.907 | +0.199 (+5.36%) | 1,028,312 |
| 17 Dec 2009 | MYR | 3.6232 | 3.7084 | 3.6138 | 3.7084 | 3.7084 | +0.038 (+1.03%) | 290,481 |
| 16 Dec 2009 | MYR | 3.6705 | 3.6895 | 3.557 | 3.6705 | 3.6705 | -0.009 (-0.26%) | 419,760 |
| 15 Dec 2009 | MYR | 3.6895 | 3.6895 | 3.6516 | 3.68 | 3.68 | -0.009 (-0.26%) | 168,073 |
| 14 Dec 2009 | MYR | 3.6895 | 3.7273 | 3.6895 | 3.6895 | 3.6895 | 0.0 (0.0%) | 664,576 |
| 11 Dec 2009 | MYR | 3.6516 | 3.7651 | 3.6327 | 3.6895 | 3.6895 | +0.047 (+1.30%) | 855,165 |
| 10 Dec 2009 | MYR | 3.5854 | 3.6422 | 3.5854 | 3.6422 | 3.6422 | +0.057 (+1.58%) | 46,510 |
| 9 Dec 2009 | MYR | 3.5949 | 3.6327 | 3.5759 | 3.5854 | 3.5854 | -0.009 (-0.26%) | 338,577 |
| 8 Dec 2009 | MYR | 3.5476 | 3.6327 | 3.5476 | 3.5949 | 3.5949 | +0.047 (+1.33%) | 74,734 |
| 7 Dec 2009 | MYR | 3.5381 | 3.5476 | 3.5381 | 3.5476 | 3.5476 | +0.009 (+0.27%) | 31,500 |
| 4 Dec 2009 | MYR | 3.5097 | 3.5381 | 3.5003 | 3.5381 | 3.5381 | +0.028 (+0.81%) | 401,896 |
| 3 Dec 2009 | MYR | 3.5097 | 3.5097 | 3.5097 | 3.5097 | 3.5097 | 0.0 (0.0%) | 85,622 |
| 2 Dec 2009 | MYR | 3.5003 | 3.5097 | 3.5003 | 3.5097 | 3.5097 | +0.009 (+0.27%) | 95,135 |
| 1 Dec 2009 | MYR | 3.5097 | 3.5192 | 3.5003 | 3.5003 | 3.5003 | -0.038 (-1.07%) | 15,855 |
| 30 Nov 2009 | MYR | 3.4719 | 3.5381 | 3.4719 | 3.5381 | 3.5381 | +0.019 (+0.54%) | 713,413 |
| 26 Nov 2009 | MYR | 3.5476 | 3.557 | 3.5192 | 3.5192 | 3.5192 | -0.028 (-0.80%) | 51,796 |
| 25 Nov 2009 | MYR | 3.5003 | 3.5476 | 3.5003 | 3.5476 | 3.5476 | +0.028 (+0.81%) | 159,299 |
| 24 Nov 2009 | MYR | 3.5097 | 3.5192 | 3.5097 | 3.5192 | 3.5192 | +0.009 (+0.27%) | 160,145 |
| 23 Nov 2009 | MYR | 3.5003 | 3.5097 | 3.5003 | 3.5097 | 3.5097 | +0.009 (+0.27%) | 38,688 |
| 20 Nov 2009 | MYR | 3.5003 | 3.5003 | 3.5003 | 3.5003 | 3.5003 | 0.0 (0.0%) | 57,715 |
| 19 Nov 2009 | MYR | 3.5097 | 3.5097 | 3.5003 | 3.5003 | 3.5003 | 0.0 (0.0%) | 440,796 |
| 18 Nov 2009 | MYR | 3.5003 | 3.5097 | 3.5003 | 3.5003 | 3.5003 | -0.038 (-1.07%) | 1,508,537 |
| 17 Nov 2009 | MYR | 3.5476 | 3.5476 | 3.5286 | 3.5381 | 3.5381 | +0.009 (+0.27%) | 304,329 |
| 16 Nov 2009 | MYR | 3.5003 | 3.5286 | 3.5003 | 3.5286 | 3.5286 | +0.028 (+0.81%) | 704,533 |
| 13 Nov 2009 | MYR | 3.5003 | 3.5003 | 3.5003 | 3.5003 | 3.5003 | 0.0 (0.0%) | 152,323 |
| 12 Nov 2009 | MYR | 3.5003 | 3.5097 | 3.5003 | 3.5003 | 3.5003 | 0.0 (0.0%) | 745,442 |
| 11 Nov 2009 | MYR | 3.5476 | 3.5665 | 3.5003 | 3.5003 | 3.5003 | -0.047 (-1.33%) | 393,756 |
| 10 Nov 2009 | MYR | 3.5097 | 3.5476 | 3.5003 | 3.5476 | 3.5476 | +0.047 (+1.35%) | 1,451,244 |
| 9 Nov 2009 | MYR | 3.4908 | 3.5097 | 3.4908 | 3.5003 | 3.5003 | 0.0 (0.0%) | 251,581 |
