| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | MYR | 2.17 | 2.24 | 2.16 | 2.24 | 2.24 | +0.05 (+2.28%) | 696,700 |
| 14 May 2009 | MYR | 2.16 | 2.2 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 358,600 |
| 13 May 2009 | MYR | 2.11 | 2.2 | 2.11 | 2.18 | 2.18 | +0.07 (+3.32%) | 710,500 |
| 12 May 2009 | MYR | 2.06 | 2.15 | 2.06 | 2.11 | 2.11 | -0.03 (-1.40%) | 361,900 |
| 11 May 2009 | MYR | 2.22 | 2.25 | 2.13 | 2.14 | 2.14 | -0.06 (-2.73%) | 388,700 |
| 8 May 2009 | MYR | 2 | 2.28 | 2 | 2.2 | 2.2 | +0.2 (+10%) | 846,200 |
| 7 May 2009 | MYR | 2.06 | 2.06 | 2 | 2 | 2 | -0.03 (-1.48%) | 730,300 |
| 6 May 2009 | MYR | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 432,300 |
| 5 May 2009 | MYR | 2 | 2.03 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 1,400,500 |
| 4 May 2009 | MYR | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | +0.08 (+4.23%) | 427,200 |
| 30 Apr 2009 | MYR | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | +0.01 (+0.53%) | 726,800 |
| 29 Apr 2009 | MYR | 1.88 | 1.94 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,466,100 |
| 28 Apr 2009 | MYR | 1.94 | 1.98 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 1,027,500 |
| 27 Apr 2009 | MYR | 1.98 | 1.98 | 1.9 | 1.95 | 1.95 | -0.02 (-1.02%) | 322,600 |
| 24 Apr 2009 | MYR | 1.93 | 2.01 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 1,269,600 |
| 23 Apr 2009 | MYR | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 210,000 |
| 22 Apr 2009 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 186,600 |
| 21 Apr 2009 | MYR | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 83,000 |
| 20 Apr 2009 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 147,000 |
| 17 Apr 2009 | MYR | 1.94 | 1.95 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 724,300 |
| 16 Apr 2009 | MYR | 1.96 | 2.05 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 1,570,800 |
| 15 Apr 2009 | MYR | 1.86 | 2.2 | 1.86 | 1.95 | 1.95 | +0.06 (+3.17%) | 673,200 |
| 14 Apr 2009 | MYR | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 272,000 |
| 13 Apr 2009 | MYR | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,367,700 |
| 10 Apr 2009 | MYR | 1.81 | 1.89 | 1.8 | 1.84 | 1.84 | +0.05 (+2.79%) | 586,500 |
| 9 Apr 2009 | MYR | 1.76 | 1.8 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 222,900 |
| 8 Apr 2009 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 201,000 |
| 7 Apr 2009 | MYR | 1.8 | 1.8 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 153,000 |
| 6 Apr 2009 | MYR | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | +0.06 (+3.45%) | 675,500 |
| 3 Apr 2009 | MYR | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 709,200 |
