| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | MYR | 0.805 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 307,900 |
| 5 Oct 2009 | MYR | 0.79 | 0.805 | 0.79 | 0.805 | 0.805 | +0.02 (+2.55%) | 422,100 |
| 2 Oct 2009 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 62,000 |
| 1 Oct 2009 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 185,000 |
| 30 Sep 2009 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 50,000 |
| 29 Sep 2009 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.005 (+0.64%) | 64,400 |
| 28 Sep 2009 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 91,000 |
| 25 Sep 2009 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 2,000 |
| 24 Sep 2009 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 7,300 |
| 23 Sep 2009 | MYR | 0.785 | 0.795 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 45,500 |
| 18 Sep 2009 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 5,000 |
| 17 Sep 2009 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 25,900 |
| 16 Sep 2009 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 32,100 |
| 15 Sep 2009 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 22,000 |
| 14 Sep 2009 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.015 (+1.92%) | 35,000 |
| 11 Sep 2009 | MYR | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 21,000 |
| 10 Sep 2009 | MYR | 0.785 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 70,700 |
| 8 Sep 2009 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 20,000 |
| 4 Sep 2009 | MYR | 0.765 | 0.785 | 0.765 | 0.785 | 0.785 | 0.0 (0.0%) | 43,000 |
| 3 Sep 2009 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 47,300 |
| 28 Aug 2009 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 13,600 |
| 27 Aug 2009 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 134,000 |
| 25 Aug 2009 | MYR | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 72,000 |
| 24 Aug 2009 | MYR | 0.765 | 0.785 | 0.765 | 0.785 | 0.785 | +0.015 (+1.95%) | 218,100 |
| 21 Aug 2009 | MYR | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 10,000 |
| 19 Aug 2009 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 402,100 |
| 18 Aug 2009 | MYR | 0.755 | 0.8 | 0.755 | 0.755 | 0.755 | +0.005 (+0.67%) | 115,000 |
| 17 Aug 2009 | MYR | 0.745 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 144,000 |
| 14 Aug 2009 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 51,000 |
| 13 Aug 2009 | MYR | 0.755 | 0.755 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 30,000 |
