| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | MYR | 2.0044 | 2.0328 | 1.9855 | 1.9855 | 1.9855 | 0.0 (0.0%) | 46,536 |
| 3 Apr 2009 | MYR | 1.9666 | 1.995 | 1.9666 | 1.9855 | 1.9855 | +0.028 (+1.45%) | 25,066 |
| 2 Apr 2009 | MYR | 1.9383 | 1.9572 | 1.9004 | 1.9572 | 1.9572 | +0.057 (+2.99%) | 75,621 |
| 1 Apr 2009 | MYR | 1.9099 | 1.9099 | 1.9004 | 1.9004 | 1.9004 | 0.0 (0.0%) | 31,729 |
| 31 Mar 2009 | MYR | 1.9288 | 1.9288 | 1.9004 | 1.9004 | 1.9004 | -0.038 (-1.96%) | 33,315 |
| 30 Mar 2009 | MYR | 1.9288 | 1.9383 | 1.9288 | 1.9383 | 1.9383 | 0.0 (0.0%) | 11,634 |
| 27 Mar 2009 | MYR | 1.9383 | 1.9383 | 1.9383 | 1.9383 | 1.9383 | 0.0 (0.0%) | 66,631 |
| 26 Mar 2009 | MYR | 1.9383 | 1.9477 | 1.9383 | 1.9383 | 1.9383 | 0.0 (0.0%) | 59,228 |
| 25 Mar 2009 | MYR | 1.9477 | 1.9477 | 1.9194 | 1.9383 | 1.9383 | -0.047 (-2.38%) | 112,110 |
| 24 Mar 2009 | MYR | 2.0328 | 2.0328 | 1.9855 | 1.9855 | 1.9855 | -0.028 (-1.41%) | 14,278 |
| 23 Mar 2009 | MYR | 1.9194 | 2.0234 | 1.9194 | 2.0139 | 2.0139 | +0.095 (+4.92%) | 59,545 |
| 20 Mar 2009 | MYR | 1.9099 | 1.9288 | 1.9099 | 1.9194 | 1.9194 | +0.009 (+0.50%) | 46,325 |
| 19 Mar 2009 | MYR | 1.9004 | 1.9099 | 1.9004 | 1.9099 | 1.9099 | +0.009 (+0.50%) | 3,172 |
| 18 Mar 2009 | MYR | 1.9004 | 1.9099 | 1.9004 | 1.9004 | 1.9004 | 0.0 (0.0%) | 12,691 |
| 17 Mar 2009 | MYR | 1.9004 | 1.9004 | 1.891 | 1.9004 | 1.9004 | -0.009 (-0.50%) | 214,702 |
| 16 Mar 2009 | MYR | 1.891 | 1.9099 | 1.8815 | 1.9099 | 1.9099 | +0.009 (+0.50%) | 93,284 |
| 13 Mar 2009 | MYR | 1.891 | 1.9004 | 1.8815 | 1.9004 | 1.9004 | -0.009 (-0.50%) | 222,741 |
| 12 Mar 2009 | MYR | 1.9004 | 1.9099 | 1.8815 | 1.9099 | 1.9099 | -0.019 (-0.98%) | 181,386 |
| 11 Mar 2009 | MYR | 1.9099 | 1.9288 | 1.9004 | 1.9288 | 1.9288 | +0.019 (+0.99%) | 245,269 |
| 10 Mar 2009 | MYR | 1.9099 | 1.9099 | 1.891 | 1.9099 | 1.9099 | +0.009 (+0.50%) | 285,565 |
| 6 Mar 2009 | MYR | 1.9004 | 1.9099 | 1.8815 | 1.9004 | 1.9004 | -0.019 (-0.99%) | 109,149 |
| 5 Mar 2009 | MYR | 1.9099 | 1.9194 | 1.891 | 1.9194 | 1.9194 | 0.0 (0.0%) | 26,652 |
| 4 Mar 2009 | MYR | 1.891 | 1.9288 | 1.8532 | 1.9194 | 1.9194 | +0.019 (+1.00%) | 30,143 |
| 3 Mar 2009 | MYR | 1.891 | 1.9099 | 1.8626 | 1.9004 | 1.9004 | -0.009 (-0.50%) | 46,536 |
| 2 Mar 2009 | MYR | 1.9383 | 1.9855 | 1.8815 | 1.9099 | 1.9099 | -0.123 (-6.05%) | 79,217 |
| 27 Feb 2009 | MYR | 1.9666 | 2.0328 | 1.9004 | 2.0328 | 2.0328 | -0.028 (-1.38%) | 27,498 |
| 26 Feb 2009 | MYR | 2.0328 | 2.0612 | 2.0328 | 2.0612 | 2.0612 | 0.0 (0.0%) | 528 |
| 25 Feb 2009 | MYR | 2.0328 | 2.0612 | 2.0328 | 2.0612 | 2.0612 | 0.0 (0.0%) | 528 |
| 24 Feb 2009 | MYR | 2.0044 | 2.0612 | 1.9666 | 2.0612 | 2.0612 | -0.113 (-5.21%) | 19,460 |
| 23 Feb 2009 | MYR | 1.9855 | 2.1746 | 1.9855 | 2.1746 | 2.1746 | +0.132 (+6.48%) | 14,278 |
