| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | MYR | 3.2638 | 3.2638 | 3.2165 | 3.2165 | 3.2165 | -0.095 (-2.86%) | 153,274 |
| 24 Sep 2009 | MYR | 3.33 | 3.33 | 3.3111 | 3.3111 | 3.3111 | -0.038 (-1.13%) | 51,796 |
| 23 Sep 2009 | MYR | 3.3678 | 3.3678 | 3.3394 | 3.3489 | 3.3489 | -0.019 (-0.56%) | 66,172 |
| 18 Sep 2009 | MYR | 3.3584 | 3.3678 | 3.3489 | 3.3678 | 3.3678 | +0.038 (+1.14%) | 1,008,862 |
| 17 Sep 2009 | MYR | 3.3867 | 3.3867 | 3.3111 | 3.33 | 3.33 | -0.028 (-0.85%) | 1,143,532 |
| 16 Sep 2009 | MYR | 3.3584 | 3.3584 | 3.3489 | 3.3584 | 3.3584 | -0.047 (-1.39%) | 213,527 |
| 15 Sep 2009 | MYR | 3.3962 | 3.4246 | 3.3773 | 3.4057 | 3.4057 | -0.019 (-0.55%) | 702,948 |
| 14 Sep 2009 | MYR | 3.2921 | 3.4246 | 3.2921 | 3.4246 | 3.4246 | +0.17 (+5.23%) | 288,367 |
| 11 Sep 2009 | MYR | 3.2448 | 3.2732 | 3.2165 | 3.2543 | 3.2543 | +0.038 (+1.18%) | 260,355 |
| 10 Sep 2009 | MYR | 3.2165 | 3.2354 | 3.2165 | 3.2165 | 3.2165 | +0.019 (+0.59%) | 55,918 |
| 9 Sep 2009 | MYR | 3.1975 | 3.2732 | 3.1975 | 3.1975 | 3.1975 | 0.0 (0.0%) | 777,471 |
| 8 Sep 2009 | MYR | 3.1975 | 3.1975 | 3.1975 | 3.1975 | 3.1975 | 0.0 (0.0%) | 79,279 |
| 7 Sep 2009 | MYR | 3.2165 | 3.2165 | 3.1975 | 3.1975 | 3.1975 | -0.047 (-1.46%) | 9,513 |
| 4 Sep 2009 | MYR | 3.2354 | 3.2448 | 3.2354 | 3.2448 | 3.2448 | 0.0 (0.0%) | 975,670 |
| 3 Sep 2009 | MYR | 3.2354 | 3.2448 | 3.2354 | 3.2448 | 3.2448 | 0.0 (0.0%) | 4,756 |
| 2 Sep 2009 | MYR | 3.2354 | 3.2448 | 3.2165 | 3.2448 | 3.2448 | +0.028 (+0.88%) | 180,546 |
| 1 Sep 2009 | MYR | 3.2354 | 3.2354 | 3.2165 | 3.2165 | 3.2165 | 0.0 (0.0%) | 327,478 |
| 28 Aug 2009 | MYR | 3.1597 | 3.2165 | 3.1597 | 3.2165 | 3.2165 | +0.057 (+1.80%) | 462,254 |
| 27 Aug 2009 | MYR | 3.1502 | 3.2354 | 3.1502 | 3.1597 | 3.1597 | -0.076 (-2.34%) | 5,179 |
| 26 Aug 2009 | MYR | 3.1975 | 3.2354 | 3.1975 | 3.2354 | 3.2354 | +0.019 (+0.59%) | 294,498 |
| 25 Aug 2009 | MYR | 3.2165 | 3.2165 | 3.2165 | 3.2165 | 3.2165 | 0.0 (0.0%) | 242,067 |
| 24 Aug 2009 | MYR | 3.2165 | 3.2165 | 3.207 | 3.2165 | 3.2165 | 0.0 (0.0%) | 266,803 |
| 21 Aug 2009 | MYR | 3.1692 | 3.2165 | 3.1313 | 3.2165 | 3.2165 | +0.076 (+2.41%) | 563,732 |
| 20 Aug 2009 | MYR | 3.1219 | 3.1597 | 3.1219 | 3.1408 | 3.1408 | +0.019 (+0.61%) | 117,545 |
| 19 Aug 2009 | MYR | 3.1219 | 3.1219 | 3.1219 | 3.1219 | 3.1219 | -0.057 (-1.78%) | 10,570 |
| 18 Aug 2009 | MYR | 3.1786 | 3.1786 | 3.1597 | 3.1786 | 3.1786 | 0.0 (0.0%) | 7,716 |
| 17 Aug 2009 | MYR | 3.1786 | 3.1881 | 3.1786 | 3.1786 | 3.1786 | -0.038 (-1.18%) | 23,255 |
| 14 Aug 2009 | MYR | 3.3016 | 3.3016 | 3.2165 | 3.2165 | 3.2165 | -0.076 (-2.30%) | 35,940 |
| 13 Aug 2009 | MYR | 3.3111 | 3.3111 | 3.2827 | 3.2921 | 3.2921 | -0.038 (-1.14%) | 19,555 |
| 12 Aug 2009 | MYR | 3.2827 | 3.33 | 3.2827 | 3.33 | 3.33 | 0.0 (0.0%) | 24,312 |
