| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | MYR | 2.49 | 2.61 | 2.4825 | 2.61 | 2.61 | +0.158 (+6.42%) | 2,726,526 |
| 19 Aug 2009 | MYR | 2.595 | 2.6175 | 2.4525 | 2.4525 | 2.4525 | -0.12 (-4.66%) | 995,464 |
| 18 Aug 2009 | MYR | 2.475 | 2.6025 | 2.4225 | 2.5725 | 2.5725 | +0.06 (+2.39%) | 1,394,396 |
| 17 Aug 2009 | MYR | 2.655 | 2.655 | 2.475 | 2.5125 | 2.5125 | -0.12 (-4.56%) | 1,658,262 |
| 14 Aug 2009 | MYR | 2.64 | 2.805 | 2.5725 | 2.6325 | 2.6325 | +0.045 (+1.74%) | 5,683,852 |
| 13 Aug 2009 | MYR | 2.1375 | 2.685 | 2.1375 | 2.5875 | 2.5875 | +0.502 (+24.10%) | 5,494,119 |
| 12 Aug 2009 | MYR | 2.115 | 2.1525 | 2.0775 | 2.085 | 2.085 | -0.09 (-4.14%) | 1,476,662 |
| 11 Aug 2009 | MYR | 2.295 | 2.295 | 2.175 | 2.175 | 2.175 | -0.128 (-5.54%) | 943,864 |
| 10 Aug 2009 | MYR | 2.28 | 2.3325 | 2.28 | 2.3025 | 2.3025 | +0.06 (+2.68%) | 790,264 |
| 7 Aug 2009 | MYR | 2.25 | 2.25 | 2.1675 | 2.2425 | 2.2425 | +0.015 (+0.67%) | 2,271,594 |
| 6 Aug 2009 | MYR | 2.16 | 2.25 | 2.115 | 2.2275 | 2.2275 | +0.052 (+2.41%) | 2,296,927 |
| 5 Aug 2009 | MYR | 1.875 | 2.1975 | 1.8675 | 2.175 | 2.175 | +0.315 (+16.94%) | 7,132,515 |
| 4 Aug 2009 | MYR | 1.7175 | 1.9125 | 1.695 | 1.86 | 1.86 | +0.15 (+8.77%) | 2,678,393 |
| 3 Aug 2009 | MYR | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | +0.068 (+4.11%) | 1,022,930 |
| 31 Jul 2009 | MYR | 1.5675 | 1.65 | 1.515 | 1.6425 | 1.6425 | +0.083 (+5.29%) | 2,489,727 |
| 30 Jul 2009 | MYR | 1.35 | 1.56 | 1.35 | 1.56 | 1.56 | +0.217 (+16.20%) | 4,070,923 |
| 29 Jul 2009 | MYR | 1.305 | 1.3425 | 1.29 | 1.3425 | 1.3425 | +0.037 (+2.87%) | 771,464 |
| 28 Jul 2009 | MYR | 1.305 | 1.305 | 1.2975 | 1.305 | 1.305 | +0.007 (+0.58%) | 404,532 |
| 27 Jul 2009 | MYR | 1.2675 | 1.3125 | 1.2675 | 1.2975 | 1.2975 | +0.03 (+2.37%) | 492,665 |
| 24 Jul 2009 | MYR | 1.29 | 1.305 | 1.2525 | 1.2675 | 1.2675 | -0.007 (-0.59%) | 606,131 |
| 23 Jul 2009 | MYR | 1.2 | 1.29 | 1.2 | 1.275 | 1.275 | +0.075 (+6.25%) | 1,137,197 |
| 22 Jul 2009 | MYR | 1.1925 | 1.2 | 1.185 | 1.2 | 1.2 | +0.03 (+2.56%) | 433,332 |
| 21 Jul 2009 | MYR | 1.17 | 1.1775 | 1.17 | 1.17 | 1.17 | +0.007 (+0.65%) | 181,332 |
| 20 Jul 2009 | MYR | 1.1625 | 1.17 | 1.1325 | 1.1625 | 1.1625 | 0.0 (0.0%) | 133,333 |
| 17 Jul 2009 | MYR | 1.1625 | 1.1625 | 1.1475 | 1.1625 | 1.1625 | 0.0 (0.0%) | 49,333 |
| 16 Jul 2009 | MYR | 1.1775 | 1.1775 | 1.1625 | 1.1625 | 1.1625 | -0.007 (-0.64%) | 134,932 |
| 15 Jul 2009 | MYR | 1.1625 | 1.17 | 1.14 | 1.17 | 1.17 | +0.015 (+1.30%) | 79,999 |
| 14 Jul 2009 | MYR | 1.14 | 1.155 | 1.14 | 1.155 | 1.155 | +0.022 (+1.99%) | 78,666 |
| 13 Jul 2009 | MYR | 1.14 | 1.14 | 1.1325 | 1.1325 | 1.1325 | -0.007 (-0.66%) | 51,999 |
| 10 Jul 2009 | MYR | 1.095 | 1.1475 | 1.095 | 1.14 | 1.14 | +0.015 (+1.33%) | 149,332 |
