| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 10,000 |
| 26 May 2009 | MYR | 0.29 | 0.305 | 0.28 | 0.305 | 0.305 | -0.005 (-1.61%) | 68,000 |
| 25 May 2009 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 15,400 |
| 22 May 2009 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 13,000 |
| 21 May 2009 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | -0.005 (-1.64%) | 5,000 |
| 20 May 2009 | MYR | 0.3 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 54,000 |
| 19 May 2009 | MYR | 0.28 | 0.305 | 0.28 | 0.305 | 0.305 | +0.005 (+1.67%) | 65,100 |
| 18 May 2009 | MYR | 0.3 | 0.305 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 74,000 |
| 15 May 2009 | MYR | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 76,000 |
| 14 May 2009 | MYR | 0.3 | 0.31 | 0.275 | 0.3 | 0.3 | -0.015 (-4.76%) | 45,500 |
| 13 May 2009 | MYR | 0.315 | 0.325 | 0.28 | 0.315 | 0.315 | +0.005 (+1.61%) | 82,000 |
| 12 May 2009 | MYR | 0.265 | 0.31 | 0.265 | 0.31 | 0.31 | -0.005 (-1.59%) | 13,000 |
| 11 May 2009 | MYR | 0.29 | 0.32 | 0.29 | 0.315 | 0.315 | +0.03 (+10.53%) | 205,700 |
| 8 May 2009 | MYR | 0.245 | 0.285 | 0.245 | 0.285 | 0.285 | +0.02 (+7.55%) | 247,000 |
| 7 May 2009 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 60,500 |
| 6 May 2009 | MYR | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +0.01 (+3.85%) | 109,800 |
| 5 May 2009 | MYR | 0.255 | 0.27 | 0.24 | 0.26 | 0.26 | +0.005 (+1.96%) | 113,900 |
| 4 May 2009 | MYR | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.025 (+10.87%) | 56,500 |
| 30 Apr 2009 | MYR | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 10,600 |
| 29 Apr 2009 | MYR | 0.24 | 0.25 | 0.225 | 0.25 | 0.25 | +0.01 (+4.17%) | 100,500 |
| 28 Apr 2009 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 20,000 |
| 27 Apr 2009 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 83,000 |
| 24 Apr 2009 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 23,700 |
| 23 Apr 2009 | MYR | 0.24 | 0.255 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 297,800 |
| 22 Apr 2009 | MYR | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 80,700 |
| 21 Apr 2009 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 4,900 |
| 20 Apr 2009 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 60,500 |
| 17 Apr 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 60,000 |
| 16 Apr 2009 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 135,700 |
| 15 Apr 2009 | MYR | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 32,000 |
