| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | MYR | 3.0273 | 3.1029 | 2.9894 | 3.084 | 3.084 | +0.057 (+1.87%) | 1,161,714 |
| 29 Jun 2009 | MYR | 2.9894 | 3.0273 | 2.9137 | 3.0273 | 3.0273 | +0.038 (+1.27%) | 309,297 |
| 26 Jun 2009 | MYR | 3.0273 | 3.0273 | 2.9516 | 2.9894 | 2.9894 | -0.038 (-1.25%) | 520,181 |
| 25 Jun 2009 | MYR | 3.1029 | 3.1029 | 2.9705 | 3.0273 | 3.0273 | -0.038 (-1.23%) | 422,508 |
| 24 Jun 2009 | MYR | 3.0651 | 3.1408 | 3.0083 | 3.0651 | 3.0651 | 0.0 (0.0%) | 471,556 |
| 23 Jun 2009 | MYR | 2.9516 | 3.0651 | 2.9516 | 3.0651 | 3.0651 | 0.0 (0.0%) | 270,820 |
| 22 Jun 2009 | MYR | 2.9894 | 3.0651 | 2.9894 | 3.0651 | 3.0651 | +0.038 (+1.25%) | 197,671 |
| 19 Jun 2009 | MYR | 3.0273 | 3.0462 | 2.9705 | 3.0273 | 3.0273 | -0.038 (-1.23%) | 728,846 |
| 18 Jun 2009 | MYR | 3.1408 | 3.1408 | 3.0083 | 3.0651 | 3.0651 | -0.095 (-2.99%) | 1,081,800 |
| 17 Jun 2009 | MYR | 3.3678 | 3.3678 | 3.1597 | 3.1597 | 3.1597 | -0.246 (-7.22%) | 1,228,838 |
| 16 Jun 2009 | MYR | 3.33 | 3.4057 | 3.2732 | 3.4057 | 3.4057 | 0.0 (0.0%) | 300,100 |
| 15 Jun 2009 | MYR | 3.3867 | 3.4057 | 3.33 | 3.4057 | 3.4057 | -0.057 (-1.64%) | 304,329 |
| 12 Jun 2009 | MYR | 3.33 | 3.4624 | 3.3111 | 3.4624 | 3.4624 | 0.0 (0.0%) | 264,689 |
| 11 Jun 2009 | MYR | 3.4813 | 3.4813 | 3.33 | 3.4624 | 3.4624 | -0.133 (-3.69%) | 196,191 |
| 10 Jun 2009 | MYR | 3.5759 | 3.5949 | 3.557 | 3.5949 | 3.5949 | 0.0 (0.0%) | 410,564 |
| 9 Jun 2009 | MYR | 3.5759 | 3.5949 | 3.557 | 3.5949 | 3.5949 | 0.0 (0.0%) | 299,043 |
| 8 Jun 2009 | MYR | 3.5192 | 3.6138 | 3.5192 | 3.5949 | 3.5949 | +0.076 (+2.15%) | 779,902 |
| 5 Jun 2009 | MYR | 3.4435 | 3.5192 | 3.4246 | 3.5192 | 3.5192 | +0.057 (+1.64%) | 678,847 |
| 4 Jun 2009 | MYR | 3.4057 | 3.5003 | 3.4057 | 3.4624 | 3.4624 | -0.038 (-1.08%) | 174,204 |
| 3 Jun 2009 | MYR | 3.3489 | 3.5003 | 3.33 | 3.5003 | 3.5003 | +0.114 (+3.35%) | 375,258 |
| 2 Jun 2009 | MYR | 3.4435 | 3.4435 | 3.3867 | 3.3867 | 3.3867 | -0.038 (-1.11%) | 51,479 |
| 1 Jun 2009 | MYR | 3.4246 | 3.4246 | 3.3678 | 3.4246 | 3.4246 | +0.019 (+0.55%) | 288,050 |
| 29 May 2009 | MYR | 3.3678 | 3.4057 | 3.2543 | 3.4057 | 3.4057 | 0.0 (0.0%) | 920,703 |
| 28 May 2009 | MYR | 3.2165 | 3.4057 | 3.2165 | 3.4057 | 3.4057 | +0.114 (+3.45%) | 308,980 |
| 27 May 2009 | MYR | 3.1975 | 3.3111 | 3.1975 | 3.2921 | 3.2921 | +0.019 (+0.58%) | 430,753 |
| 26 May 2009 | MYR | 3.2543 | 3.2732 | 3.1975 | 3.2732 | 3.2732 | 0.0 (0.0%) | 370,712 |
| 25 May 2009 | MYR | 3.2732 | 3.2732 | 3.1786 | 3.2732 | 3.2732 | 0.0 (0.0%) | 132,555 |
| 22 May 2009 | MYR | 3.1975 | 3.2921 | 3.1975 | 3.2732 | 3.2732 | +0.076 (+2.37%) | 643,224 |
| 21 May 2009 | MYR | 3.1975 | 3.2165 | 3.1219 | 3.1975 | 3.1975 | -0.019 (-0.59%) | 429,696 |
| 20 May 2009 | MYR | 3.084 | 3.2921 | 3.084 | 3.2165 | 3.2165 | +0.114 (+3.66%) | 1,405,790 |
