| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 9,000 |
| 30 Dec 2009 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 10,000 |
| 29 Dec 2009 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 776,100 |
| 28 Dec 2009 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 626,000 |
| 23 Dec 2009 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 67,000 |
| 22 Dec 2009 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 45,000 |
| 21 Dec 2009 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 256,000 |
| 17 Dec 2009 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 680,000 |
| 16 Dec 2009 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 345,000 |
| 14 Dec 2009 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,000 |
| 10 Dec 2009 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 10,000 |
| 2 Dec 2009 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 15,000 |
| 1 Dec 2009 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 35,000 |
| 30 Nov 2009 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 21,000 |
| 26 Nov 2009 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 14,900 |
| 23 Nov 2009 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 5,200 |
| 20 Nov 2009 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 3,000 |
| 19 Nov 2009 | MYR | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 113,500 |
| 18 Nov 2009 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 42,000 |
| 17 Nov 2009 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 203,800 |
| 16 Nov 2009 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 172,000 |
| 13 Nov 2009 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 248,300 |
| 12 Nov 2009 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 517,800 |
| 11 Nov 2009 | MYR | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 163,200 |
| 10 Nov 2009 | MYR | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 16,800 |
| 9 Nov 2009 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 5,200 |
| 6 Nov 2009 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 110,800 |
| 5 Nov 2009 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 185,500 |
| 4 Nov 2009 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 144,200 |
| 3 Nov 2009 | MYR | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 574,400 |
