| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | MYR | 2.5725 | 2.5725 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 26,666,600 |
| 4 Nov 2009 | MYR | 2.5875 | 2.595 | 2.5425 | 2.55 | 2.55 | -0.015 (-0.58%) | 3,906,656 |
| 3 Nov 2009 | MYR | 2.55 | 2.625 | 2.535 | 2.565 | 2.565 | +0.022 (+0.88%) | 4,834,254 |
| 2 Nov 2009 | MYR | 2.52 | 2.55 | 2.52 | 2.5425 | 2.5425 | -0.022 (-0.88%) | 136,666 |
| 30 Oct 2009 | MYR | 2.5575 | 2.565 | 2.5425 | 2.565 | 2.565 | +0.037 (+1.48%) | 295,732 |
| 29 Oct 2009 | MYR | 2.5275 | 2.535 | 2.49 | 2.5275 | 2.5275 | -0.045 (-1.75%) | 761,464 |
| 28 Oct 2009 | MYR | 2.6325 | 2.6325 | 2.5725 | 2.5725 | 2.5725 | -0.045 (-1.72%) | 236,532 |
| 27 Oct 2009 | MYR | 2.64 | 2.6475 | 2.6175 | 2.6175 | 2.6175 | -0.045 (-1.69%) | 269,065 |
| 26 Oct 2009 | MYR | 2.67 | 2.685 | 2.6625 | 2.6625 | 2.6625 | -0.022 (-0.84%) | 218,666 |
| 23 Oct 2009 | MYR | 2.685 | 2.715 | 2.685 | 2.685 | 2.685 | +0.007 (+0.28%) | 230,532 |
| 22 Oct 2009 | MYR | 2.67 | 2.6925 | 2.67 | 2.6775 | 2.6775 | -0.022 (-0.83%) | 161,599 |
| 21 Oct 2009 | MYR | 2.7375 | 2.745 | 2.685 | 2.7 | 2.7 | -0.037 (-1.37%) | 115,733 |
| 20 Oct 2009 | MYR | 2.76 | 2.775 | 2.73 | 2.7375 | 2.7375 | -0.007 (-0.27%) | 625,731 |
| 19 Oct 2009 | MYR | 2.7225 | 2.76 | 2.6925 | 2.745 | 2.745 | +0.052 (+1.95%) | 449,732 |
| 16 Oct 2009 | MYR | 2.73 | 2.73 | 2.6925 | 2.6925 | 2.6925 | -0.015 (-0.55%) | 237,732 |
| 15 Oct 2009 | MYR | 2.775 | 2.7975 | 2.7075 | 2.7075 | 2.7075 | -0.037 (-1.37%) | 511,865 |
| 14 Oct 2009 | MYR | 2.67 | 2.775 | 2.67 | 2.745 | 2.745 | +0.075 (+2.81%) | 1,672,529 |
| 13 Oct 2009 | MYR | 2.6925 | 2.6925 | 2.67 | 2.67 | 2.67 | -0.015 (-0.56%) | 89,333 |
| 12 Oct 2009 | MYR | 2.6925 | 2.6925 | 2.685 | 2.685 | 2.685 | -0.015 (-0.56%) | 281,199 |
| 9 Oct 2009 | MYR | 2.775 | 2.775 | 2.6925 | 2.7 | 2.7 | 0.0 (0.0%) | 633,331 |
| 8 Oct 2009 | MYR | 2.6775 | 2.7825 | 2.6775 | 2.7 | 2.7 | +0.037 (+1.41%) | 910,264 |
| 7 Oct 2009 | MYR | 2.6625 | 2.6625 | 2.625 | 2.6625 | 2.6625 | +0.022 (+0.85%) | 267,332 |
| 6 Oct 2009 | MYR | 2.655 | 2.655 | 2.6325 | 2.64 | 2.64 | 0.0 (0.0%) | 252,532 |
| 5 Oct 2009 | MYR | 2.64 | 2.64 | 2.5875 | 2.64 | 2.64 | 0.0 (0.0%) | 330,932 |
| 2 Oct 2009 | MYR | 2.6925 | 2.6925 | 2.6325 | 2.64 | 2.64 | -0.052 (-1.95%) | 448,532 |
| 1 Oct 2009 | MYR | 2.7075 | 2.715 | 2.685 | 2.6925 | 2.6925 | -0.007 (-0.28%) | 350,532 |
| 30 Sep 2009 | MYR | 2.745 | 2.745 | 2.7 | 2.7 | 2.7 | -0.022 (-0.83%) | 524,132 |
| 29 Sep 2009 | MYR | 2.775 | 2.79 | 2.7075 | 2.7225 | 2.7225 | -0.007 (-0.27%) | 677,598 |
| 28 Sep 2009 | MYR | 2.775 | 2.775 | 2.7 | 2.73 | 2.73 | -0.068 (-2.41%) | 634,398 |
| 25 Sep 2009 | MYR | 2.7825 | 2.7975 | 2.76 | 2.7975 | 2.7975 | -0.007 (-0.27%) | 466,798 |
