| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2009 | MYR | 0.62 | 0.6267 | 0.6167 | 0.62 | 0.62 | -0.027 (-4.13%) | 256,500 |
| 3 Sep 2009 | MYR | 0.63 | 0.6467 | 0.63 | 0.6467 | 0.6467 | +0.017 (+2.65%) | 564,750 |
| 2 Sep 2009 | MYR | 0.6133 | 0.63 | 0.6133 | 0.63 | 0.63 | -0.003 (-0.52%) | 135,600 |
| 1 Sep 2009 | MYR | 0.6333 | 0.6333 | 0.6133 | 0.6333 | 0.6333 | -0.003 (-0.53%) | 100,500 |
| 28 Aug 2009 | MYR | 0.6333 | 0.6433 | 0.6333 | 0.6367 | 0.6367 | +0.003 (+0.54%) | 157,800 |
| 27 Aug 2009 | MYR | 0.62 | 0.6533 | 0.6067 | 0.6333 | 0.6333 | 0.0 (0.0%) | 477,300 |
| 26 Aug 2009 | MYR | 0.6267 | 0.6333 | 0.6267 | 0.6333 | 0.6333 | +0.013 (+2.15%) | 31,350 |
| 25 Aug 2009 | MYR | 0.6333 | 0.6333 | 0.62 | 0.62 | 0.62 | -0.013 (-2.10%) | 119,250 |
| 24 Aug 2009 | MYR | 0.6067 | 0.6333 | 0.6067 | 0.6333 | 0.6333 | +0.03 (+4.97%) | 589,200 |
| 21 Aug 2009 | MYR | 0.5967 | 0.62 | 0.5933 | 0.6033 | 0.6033 | 0.0 (0.0%) | 388,200 |
| 20 Aug 2009 | MYR | 0.5867 | 0.6033 | 0.5867 | 0.6033 | 0.6033 | +0.003 (+0.55%) | 52,350 |
| 19 Aug 2009 | MYR | 0.5933 | 0.6 | 0.5733 | 0.6 | 0.6 | -0.01 (-1.64%) | 102,000 |
| 18 Aug 2009 | MYR | 0.5967 | 0.61 | 0.59 | 0.61 | 0.61 | +0.023 (+3.97%) | 163,650 |
| 17 Aug 2009 | MYR | 0.59 | 0.59 | 0.5867 | 0.5867 | 0.5867 | -0.027 (-4.34%) | 30,000 |
| 14 Aug 2009 | MYR | 0.6133 | 0.6233 | 0.5933 | 0.6133 | 0.6133 | +0.013 (+2.22%) | 108,150 |
| 13 Aug 2009 | MYR | 0.6233 | 0.6233 | 0.5933 | 0.6 | 0.6 | -0.013 (-2.17%) | 60,000 |
| 12 Aug 2009 | MYR | 0.5967 | 0.6133 | 0.5867 | 0.6133 | 0.6133 | +0.003 (+0.54%) | 81,450 |
| 11 Aug 2009 | MYR | 0.6067 | 0.61 | 0.6067 | 0.61 | 0.61 | -0.003 (-0.54%) | 30,000 |
| 7 Aug 2009 | MYR | 0.61 | 0.6267 | 0.6067 | 0.6133 | 0.6133 | -0.007 (-1.08%) | 175,800 |
| 6 Aug 2009 | MYR | 0.6133 | 0.62 | 0.6133 | 0.62 | 0.62 | -0.007 (-1.07%) | 12,000 |
| 5 Aug 2009 | MYR | 0.6133 | 0.6267 | 0.61 | 0.6267 | 0.6267 | -0.027 (-4.07%) | 165,000 |
| 4 Aug 2009 | MYR | 0.65 | 0.6667 | 0.6067 | 0.6533 | 0.6533 | +0.007 (+1.02%) | 161,100 |
| 3 Aug 2009 | MYR | 0.6133 | 0.6467 | 0.6067 | 0.6467 | 0.6467 | +0.01 (+1.57%) | 7,800 |
| 31 Jul 2009 | MYR | 0.6267 | 0.64 | 0.6267 | 0.6367 | 0.6367 | +0.007 (+1.06%) | 222,750 |
| 30 Jul 2009 | MYR | 0.6133 | 0.63 | 0.6133 | 0.63 | 0.63 | +0.003 (+0.53%) | 75,750 |
| 29 Jul 2009 | MYR | 0.6333 | 0.6333 | 0.58 | 0.6267 | 0.6267 | -0.037 (-5.52%) | 268,500 |
| 28 Jul 2009 | MYR | 0.5933 | 0.6633 | 0.5733 | 0.6633 | 0.6633 | +0.063 (+10.55%) | 237,900 |
| 27 Jul 2009 | MYR | 0.5933 | 0.6 | 0.5867 | 0.6 | 0.6 | +0.013 (+2.27%) | 75,000 |
| 24 Jul 2009 | MYR | 0.5633 | 0.59 | 0.56 | 0.5867 | 0.5867 | +0.023 (+4.15%) | 277,800 |
| 23 Jul 2009 | MYR | 0.56 | 0.5667 | 0.56 | 0.5633 | 0.5633 | -0.017 (-2.88%) | 130,500 |
