| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | MYR | 3.4057 | 3.5003 | 3.4057 | 3.5003 | 3.5003 | 0.0 (0.0%) | 9,936 |
| 5 Nov 2009 | MYR | 3.5003 | 3.5003 | 3.4624 | 3.5003 | 3.5003 | 0.0 (0.0%) | 888,568 |
| 4 Nov 2009 | MYR | 3.4813 | 3.5003 | 3.4813 | 3.5003 | 3.5003 | -0.009 (-0.27%) | 968,271 |
| 3 Nov 2009 | MYR | 3.5003 | 3.5097 | 3.4908 | 3.5097 | 3.5097 | -0.038 (-1.07%) | 1,001,674 |
| 2 Nov 2009 | MYR | 3.5097 | 3.5476 | 3.5097 | 3.5476 | 3.5476 | +0.019 (+0.54%) | 492,592 |
| 30 Oct 2009 | MYR | 3.453 | 3.5286 | 3.4151 | 3.5286 | 3.5286 | +0.028 (+0.81%) | 207,184 |
| 29 Oct 2009 | MYR | 3.434 | 3.5003 | 3.434 | 3.5003 | 3.5003 | +0.047 (+1.37%) | 70,823 |
| 28 Oct 2009 | MYR | 3.4435 | 3.453 | 3.4435 | 3.453 | 3.453 | 0.0 (0.0%) | 256,866 |
| 27 Oct 2009 | MYR | 3.434 | 3.453 | 3.4246 | 3.453 | 3.453 | +0.009 (+0.28%) | 85,622 |
| 26 Oct 2009 | MYR | 3.4246 | 3.4435 | 3.4057 | 3.4435 | 3.4435 | +0.038 (+1.11%) | 407,181 |
| 23 Oct 2009 | MYR | 3.3205 | 3.4057 | 3.3205 | 3.4057 | 3.4057 | +0.066 (+1.99%) | 698,085 |
| 22 Oct 2009 | MYR | 3.3394 | 3.3489 | 3.3394 | 3.3394 | 3.3394 | -0.009 (-0.28%) | 745,970 |
| 21 Oct 2009 | MYR | 3.3394 | 3.3489 | 3.33 | 3.3489 | 3.3489 | +0.009 (+0.28%) | 203,062 |
| 20 Oct 2009 | MYR | 3.3584 | 3.3584 | 3.3394 | 3.3394 | 3.3394 | 0.0 (0.0%) | 285,196 |
| 19 Oct 2009 | MYR | 3.3394 | 3.3489 | 3.33 | 3.3394 | 3.3394 | 0.0 (0.0%) | 592,696 |
| 16 Oct 2009 | MYR | 3.3111 | 3.3489 | 3.3111 | 3.3394 | 3.3394 | +0.028 (+0.85%) | 369,867 |
| 15 Oct 2009 | MYR | 3.33 | 3.33 | 3.3111 | 3.3111 | 3.3111 | 0.0 (0.0%) | 668,276 |
| 14 Oct 2009 | MYR | 3.33 | 3.33 | 3.3111 | 3.3111 | 3.3111 | -0.019 (-0.57%) | 851,994 |
| 13 Oct 2009 | MYR | 3.3111 | 3.33 | 3.3111 | 3.33 | 3.33 | +0.019 (+0.57%) | 1,286,553 |
| 12 Oct 2009 | MYR | 3.3111 | 3.3111 | 3.3111 | 3.3111 | 3.3111 | 0.0 (0.0%) | 239,319 |
| 9 Oct 2009 | MYR | 3.3111 | 3.3205 | 3.3111 | 3.3111 | 3.3111 | 0.0 (0.0%) | 104,649 |
| 8 Oct 2009 | MYR | 3.3111 | 3.3111 | 3.3111 | 3.3111 | 3.3111 | +0.019 (+0.58%) | 835,081 |
| 7 Oct 2009 | MYR | 3.2732 | 3.3111 | 3.2732 | 3.2921 | 3.2921 | +0.019 (+0.58%) | 761,086 |
| 6 Oct 2009 | MYR | 3.2638 | 3.2732 | 3.2543 | 3.2732 | 3.2732 | +0.019 (+0.58%) | 937,193 |
| 5 Oct 2009 | MYR | 3.2543 | 3.2543 | 3.2543 | 3.2543 | 3.2543 | -0.028 (-0.87%) | 68,709 |
| 2 Oct 2009 | MYR | 3.2827 | 3.2827 | 3.2638 | 3.2827 | 3.2827 | 0.0 (0.0%) | 554,113 |
| 1 Oct 2009 | MYR | 3.2543 | 3.2827 | 3.2543 | 3.2827 | 3.2827 | +0.019 (+0.58%) | 756,858 |
| 30 Sep 2009 | MYR | 3.2543 | 3.2732 | 3.2543 | 3.2638 | 3.2638 | 0.0 (0.0%) | 2,142,142 |
| 29 Sep 2009 | MYR | 3.3111 | 3.3111 | 3.2543 | 3.2638 | 3.2638 | +0.038 (+1.17%) | 1,159,283 |
| 28 Sep 2009 | MYR | 3.2165 | 3.2543 | 3.2165 | 3.2259 | 3.2259 | +0.009 (+0.29%) | 676,627 |
