| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | MYR | 0.945 | 0.97 | 0.935 | 0.97 | 0.97 | +0.01 (+1.04%) | 108,700 |
| 15 May 2009 | MYR | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -0.025 (-2.54%) | 95,000 |
| 14 May 2009 | MYR | 0.98 | 1.01 | 0.98 | 0.985 | 0.985 | -0.025 (-2.48%) | 108,000 |
| 13 May 2009 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 66,000 |
| 12 May 2009 | MYR | 1.03 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 269,200 |
| 11 May 2009 | MYR | 1.05 | 1.1 | 1.05 | 1.05 | 1.05 | +0.02 (+1.94%) | 439,000 |
| 8 May 2009 | MYR | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | +0.035 (+3.52%) | 343,400 |
| 7 May 2009 | MYR | 0.99 | 1.01 | 0.985 | 0.995 | 0.995 | +0.005 (+0.51%) | 176,000 |
| 6 May 2009 | MYR | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | +0.045 (+4.76%) | 337,100 |
| 5 May 2009 | MYR | 0.93 | 0.945 | 0.92 | 0.945 | 0.945 | +0.025 (+2.72%) | 303,700 |
| 4 May 2009 | MYR | 0.915 | 0.925 | 0.915 | 0.92 | 0.92 | +0.01 (+1.10%) | 73,000 |
| 30 Apr 2009 | MYR | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 82,000 |
| 29 Apr 2009 | MYR | 0.895 | 0.91 | 0.885 | 0.91 | 0.91 | +0.01 (+1.11%) | 57,000 |
| 28 Apr 2009 | MYR | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 131,000 |
| 27 Apr 2009 | MYR | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 37,600 |
| 24 Apr 2009 | MYR | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 291,500 |
| 23 Apr 2009 | MYR | 0.91 | 0.935 | 0.905 | 0.93 | 0.93 | +0.055 (+6.29%) | 302,200 |
| 22 Apr 2009 | MYR | 0.87 | 0.91 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 165,900 |
| 21 Apr 2009 | MYR | 0.885 | 0.885 | 0.85 | 0.87 | 0.87 | -0.015 (-1.69%) | 135,200 |
| 20 Apr 2009 | MYR | 0.895 | 0.895 | 0.88 | 0.885 | 0.885 | -0.01 (-1.12%) | 156,700 |
| 17 Apr 2009 | MYR | 0.89 | 0.91 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 250,900 |
| 16 Apr 2009 | MYR | 0.93 | 0.94 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 355,200 |
| 15 Apr 2009 | MYR | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,122,300 |
| 14 Apr 2009 | MYR | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 126,000 |
| 13 Apr 2009 | MYR | 0.84 | 0.9 | 0.84 | 0.9 | 0.9 | +0.075 (+9.09%) | 131,700 |
| 10 Apr 2009 | MYR | 0.82 | 0.84 | 0.82 | 0.825 | 0.825 | +0.015 (+1.85%) | 96,100 |
| 9 Apr 2009 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | +0.005 (+0.62%) | 17,000 |
| 8 Apr 2009 | MYR | 0.8 | 0.815 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 11,000 |
| 7 Apr 2009 | MYR | 0.805 | 0.82 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 24,200 |
| 6 Apr 2009 | MYR | 0.79 | 0.84 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 260,100 |
