| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | MYR | 2.0044 | 2.0423 | 2.0044 | 2.0423 | 2.0423 | -0.009 (-0.46%) | 5,288 |
| 19 Feb 2009 | MYR | 2.0139 | 2.0517 | 2.0139 | 2.0517 | 2.0517 | -0.009 (-0.46%) | 55,103 |
| 18 Feb 2009 | MYR | 1.995 | 2.0612 | 1.995 | 2.0612 | 2.0612 | 0.0 (0.0%) | 82,496 |
| 17 Feb 2009 | MYR | 2.0801 | 2.0801 | 2.0423 | 2.0612 | 2.0612 | -0.019 (-0.91%) | 225,596 |
| 16 Feb 2009 | MYR | 2.0801 | 2.0801 | 2.0801 | 2.0801 | 2.0801 | 0.0 (0.0%) | 4,230 |
| 13 Feb 2009 | MYR | 2.0612 | 2.0801 | 2.0423 | 2.0801 | 2.0801 | 0.0 (0.0%) | 20,518 |
| 12 Feb 2009 | MYR | 2.0801 | 2.099 | 2.0423 | 2.0801 | 2.0801 | 0.0 (0.0%) | 28,556 |
| 11 Feb 2009 | MYR | 2.0139 | 2.0801 | 2.0139 | 2.0801 | 2.0801 | +0.066 (+3.29%) | 17,133 |
| 6 Feb 2009 | MYR | 1.9383 | 2.0139 | 1.891 | 2.0139 | 2.0139 | +0.076 (+3.90%) | 60,814 |
| 5 Feb 2009 | MYR | 1.891 | 1.9383 | 1.891 | 1.9383 | 1.9383 | -0.019 (-0.97%) | 4,230 |
| 4 Feb 2009 | MYR | 1.9288 | 1.9572 | 1.9288 | 1.9572 | 1.9572 | +0.019 (+0.98%) | 7,403 |
| 3 Feb 2009 | MYR | 1.9383 | 1.9383 | 1.891 | 1.9383 | 1.9383 | 0.0 (0.0%) | 12,903 |
| 30 Jan 2009 | MYR | 1.891 | 1.9383 | 1.8815 | 1.9383 | 1.9383 | -0.009 (-0.48%) | 29,191 |
| 29 Jan 2009 | MYR | 1.9572 | 1.9572 | 1.9477 | 1.9477 | 1.9477 | 0.0 (0.0%) | 12,691 |
| 28 Jan 2009 | MYR | 1.9194 | 1.9477 | 1.9194 | 1.9477 | 1.9477 | +0.038 (+1.98%) | 11,634 |
| 23 Jan 2009 | MYR | 1.891 | 1.9099 | 1.891 | 1.9099 | 1.9099 | -0.028 (-1.47%) | 8,990 |
| 22 Jan 2009 | MYR | 1.9572 | 1.9572 | 1.9288 | 1.9383 | 1.9383 | 0.0 (0.0%) | 9,518 |
| 20 Jan 2009 | MYR | 1.9383 | 1.9383 | 1.891 | 1.9383 | 1.9383 | -0.038 (-1.91%) | 21,153 |
| 19 Jan 2009 | MYR | 1.9855 | 1.9855 | 1.9383 | 1.9761 | 1.9761 | 0.0 (0.0%) | 20,624 |
| 16 Jan 2009 | MYR | 1.9477 | 1.9761 | 1.9383 | 1.9761 | 1.9761 | -0.057 (-2.79%) | 32,787 |
| 15 Jan 2009 | MYR | 1.9288 | 2.0328 | 1.9194 | 2.0328 | 2.0328 | -0.028 (-1.38%) | 14,701 |
| 14 Jan 2009 | MYR | 2.0423 | 2.0612 | 2.0234 | 2.0612 | 2.0612 | -0.113 (-5.21%) | 107,774 |
| 13 Jan 2009 | MYR | 2.0044 | 2.1746 | 1.9004 | 2.1746 | 2.1746 | +0.161 (+7.98%) | 43,998 |
| 12 Jan 2009 | MYR | 2.0139 | 2.0139 | 1.9855 | 2.0139 | 2.0139 | 0.0 (0.0%) | 42,834 |
| 9 Jan 2009 | MYR | 2.0328 | 2.0328 | 1.9383 | 2.0139 | 2.0139 | -0.019 (-0.93%) | 59,651 |
| 8 Jan 2009 | MYR | 1.9572 | 2.0328 | 1.9477 | 2.0328 | 2.0328 | -0.028 (-1.38%) | 38,604 |
| 7 Jan 2009 | MYR | 2.0801 | 2.099 | 2.0517 | 2.0612 | 2.0612 | -0.019 (-0.91%) | 287,892 |
| 6 Jan 2009 | MYR | 2.0801 | 2.0801 | 2.0328 | 2.0801 | 2.0801 | 0.0 (0.0%) | 106,822 |
| 5 Jan 2009 | MYR | 1.9383 | 2.0801 | 1.9383 | 2.0801 | 2.0801 | +0.189 (+10.00%) | 260,922 |
| 2 Jan 2009 | MYR | 1.8437 | 1.891 | 1.8248 | 1.891 | 1.891 | +0.047 (+2.57%) | 175,887 |
