| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | MYR | 3.3773 | 3.3773 | 3.3205 | 3.33 | 3.33 | -0.047 (-1.40%) | 206,233 |
| 10 Aug 2009 | MYR | 3.3394 | 3.4246 | 3.3394 | 3.3773 | 3.3773 | +0.038 (+1.13%) | 436,884 |
| 7 Aug 2009 | MYR | 3.3394 | 3.3394 | 3.33 | 3.3394 | 3.3394 | 0.0 (0.0%) | 151,160 |
| 6 Aug 2009 | MYR | 3.3584 | 3.3584 | 3.3394 | 3.3394 | 3.3394 | -0.009 (-0.28%) | 55,073 |
| 5 Aug 2009 | MYR | 3.3489 | 3.4057 | 3.3489 | 3.3489 | 3.3489 | +0.038 (+1.14%) | 619,440 |
| 4 Aug 2009 | MYR | 3.3111 | 3.3489 | 3.3111 | 3.3111 | 3.3111 | 0.0 (0.0%) | 1,208,965 |
| 3 Aug 2009 | MYR | 3.3111 | 3.3111 | 3.3016 | 3.3111 | 3.3111 | -0.038 (-1.13%) | 1,587,711 |
| 31 Jul 2009 | MYR | 3.3111 | 3.3489 | 3.2732 | 3.3489 | 3.3489 | +0.038 (+1.14%) | 1,870,159 |
| 30 Jul 2009 | MYR | 3.2732 | 3.3111 | 3.2732 | 3.3111 | 3.3111 | 0.0 (0.0%) | 529,589 |
| 29 Jul 2009 | MYR | 3.3678 | 3.3678 | 3.2921 | 3.3111 | 3.3111 | -0.038 (-1.13%) | 995,332 |
| 28 Jul 2009 | MYR | 3.3111 | 3.3489 | 3.3111 | 3.3489 | 3.3489 | +0.038 (+1.14%) | 591,533 |
| 27 Jul 2009 | MYR | 3.2732 | 3.3111 | 3.2732 | 3.3111 | 3.3111 | +0.038 (+1.16%) | 191,857 |
| 24 Jul 2009 | MYR | 3.3111 | 3.3111 | 3.2543 | 3.2732 | 3.2732 | -0.038 (-1.14%) | 532,760 |
| 23 Jul 2009 | MYR | 3.33 | 3.33 | 3.3111 | 3.3111 | 3.3111 | -0.038 (-1.13%) | 442,698 |
| 22 Jul 2009 | MYR | 3.3867 | 3.3867 | 3.3489 | 3.3489 | 3.3489 | -0.038 (-1.12%) | 325,576 |
| 21 Jul 2009 | MYR | 3.3678 | 3.3867 | 3.3678 | 3.3867 | 3.3867 | 0.0 (0.0%) | 1,373,867 |
| 20 Jul 2009 | MYR | 3.4057 | 3.4057 | 3.3489 | 3.3867 | 3.3867 | 0.0 (0.0%) | 556,016 |
| 17 Jul 2009 | MYR | 3.3111 | 3.4057 | 3.2921 | 3.3867 | 3.3867 | +0.076 (+2.28%) | 456,546 |
| 16 Jul 2009 | MYR | 3.33 | 3.3489 | 3.2921 | 3.3111 | 3.3111 | -0.019 (-0.57%) | 546,925 |
| 15 Jul 2009 | MYR | 3.33 | 3.33 | 3.3111 | 3.33 | 3.33 | 0.0 (0.0%) | 774,828 |
| 14 Jul 2009 | MYR | 3.3489 | 3.3489 | 3.3111 | 3.33 | 3.33 | -0.038 (-1.12%) | 530,646 |
| 13 Jul 2009 | MYR | 3.3111 | 3.3678 | 3.3111 | 3.3678 | 3.3678 | +0.038 (+1.14%) | 469,336 |
| 10 Jul 2009 | MYR | 3.2543 | 3.33 | 3.2165 | 3.33 | 3.33 | +0.114 (+3.53%) | 487,729 |
| 9 Jul 2009 | MYR | 3.1219 | 3.2165 | 3.1219 | 3.2165 | 3.2165 | +0.114 (+3.66%) | 529,272 |
| 8 Jul 2009 | MYR | 3.0273 | 3.1029 | 3.0273 | 3.1029 | 3.1029 | +0.076 (+2.50%) | 339,106 |
| 7 Jul 2009 | MYR | 2.9327 | 3.0273 | 2.9327 | 3.0273 | 3.0273 | +0.114 (+3.90%) | 122,091 |
| 6 Jul 2009 | MYR | 2.8948 | 2.9327 | 2.8759 | 2.9137 | 2.9137 | +0.019 (+0.65%) | 218,495 |
| 3 Jul 2009 | MYR | 3.0083 | 3.0083 | 2.8948 | 2.8948 | 2.8948 | -0.095 (-3.16%) | 480,647 |
| 2 Jul 2009 | MYR | 3.1219 | 3.1408 | 2.9894 | 2.9894 | 2.9894 | -0.095 (-3.07%) | 502,740 |
| 1 Jul 2009 | MYR | 3.0651 | 3.1029 | 3.0273 | 3.084 | 3.084 | 0.0 (0.0%) | 474,622 |
