| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | MYR | 2.3826 | 2.411 | 2.3732 | 2.411 | 2.411 | 0.0 (0.0%) | 32,046 |
| 11 Aug 2009 | MYR | 2.3543 | 2.411 | 2.3543 | 2.411 | 2.411 | +0.066 (+2.82%) | 72,131 |
| 10 Aug 2009 | MYR | 2.3165 | 2.3448 | 2.3165 | 2.3448 | 2.3448 | 0.0 (0.0%) | 1,374 |
| 7 Aug 2009 | MYR | 2.3259 | 2.3448 | 2.307 | 2.3448 | 2.3448 | +0.038 (+1.64%) | 29,085 |
| 6 Aug 2009 | MYR | 2.307 | 2.307 | 2.307 | 2.307 | 2.307 | -0.019 (-0.81%) | 16,922 |
| 5 Aug 2009 | MYR | 2.307 | 2.3259 | 2.307 | 2.3259 | 2.3259 | +0.019 (+0.82%) | 89,371 |
| 4 Aug 2009 | MYR | 2.2976 | 2.307 | 2.2881 | 2.307 | 2.307 | +0.038 (+1.67%) | 38,286 |
| 3 Aug 2009 | MYR | 2.2692 | 2.2692 | 2.1746 | 2.2692 | 2.2692 | +0.028 (+1.27%) | 21,153 |
| 31 Jul 2009 | MYR | 2.2408 | 2.2408 | 2.2408 | 2.2408 | 2.2408 | -0.066 (-2.87%) | 2,115 |
| 30 Jul 2009 | MYR | 2.2597 | 2.307 | 2.2503 | 2.307 | 2.307 | +0.019 (+0.83%) | 21,893 |
| 29 Jul 2009 | MYR | 2.2692 | 2.307 | 2.2692 | 2.2881 | 2.2881 | -0.038 (-1.63%) | 36,065 |
| 28 Jul 2009 | MYR | 2.2408 | 2.3259 | 2.2314 | 2.3259 | 2.3259 | +0.095 (+4.24%) | 40,825 |
| 27 Jul 2009 | MYR | 2.2692 | 2.3165 | 2.2314 | 2.2314 | 2.2314 | -0.019 (-0.84%) | 75,304 |
| 24 Jul 2009 | MYR | 2.2503 | 2.2503 | 2.2503 | 2.2503 | 2.2503 | +0.028 (+1.28%) | 36,806 |
| 23 Jul 2009 | MYR | 2.2503 | 2.2503 | 2.2219 | 2.2219 | 2.2219 | 0.0 (0.0%) | 60,497 |
| 22 Jul 2009 | MYR | 2.2503 | 2.2503 | 2.2219 | 2.2219 | 2.2219 | 0.0 (0.0%) | 54,045 |
| 21 Jul 2009 | MYR | 2.2503 | 2.2503 | 2.2219 | 2.2219 | 2.2219 | 0.0 (0.0%) | 17,980 |
| 20 Jul 2009 | MYR | 2.203 | 2.2692 | 2.203 | 2.2219 | 2.2219 | +0.019 (+0.86%) | 22,210 |
| 17 Jul 2009 | MYR | 2.1746 | 2.2219 | 2.1746 | 2.203 | 2.203 | 0.0 (0.0%) | 22,210 |
| 16 Jul 2009 | MYR | 2.1746 | 2.2125 | 2.1746 | 2.203 | 2.203 | +0.038 (+1.75%) | 6,768 |
| 15 Jul 2009 | MYR | 2.1652 | 2.1746 | 2.1652 | 2.1652 | 2.1652 | +0.009 (+0.44%) | 27,921 |
| 14 Jul 2009 | MYR | 2.1746 | 2.1746 | 2.1557 | 2.1557 | 2.1557 | +0.019 (+0.88%) | 87,361 |
| 13 Jul 2009 | MYR | 2.1368 | 2.1368 | 2.1368 | 2.1368 | 2.1368 | 0.0 (0.0%) | 1,057 |
| 10 Jul 2009 | MYR | 2.1463 | 2.1463 | 2.1368 | 2.1368 | 2.1368 | +0.009 (+0.44%) | 17,980 |
| 9 Jul 2009 | MYR | 2.1274 | 2.1463 | 2.1274 | 2.1274 | 2.1274 | -0.028 (-1.31%) | 15,970 |
| 8 Jul 2009 | MYR | 2.1557 | 2.1841 | 2.1557 | 2.1557 | 2.1557 | +0.009 (+0.44%) | 241,461 |
| 7 Jul 2009 | MYR | 2.1368 | 2.1746 | 2.1368 | 2.1463 | 2.1463 | +0.114 (+5.58%) | 31,200 |
| 6 Jul 2009 | MYR | 2.0328 | 2.0328 | 2.0328 | 2.0328 | 2.0328 | -0.104 (-4.87%) | 528 |
| 3 Jul 2009 | MYR | 2.1746 | 2.1746 | 2.1274 | 2.1368 | 2.1368 | +0.038 (+1.80%) | 5,922 |
| 1 Jul 2009 | MYR | 2.1746 | 2.1746 | 2.099 | 2.099 | 2.099 | -0.076 (-3.48%) | 8,672 |
