| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | MYR | 0.6878 | 0.6878 | 0.6878 | 0.6878 | 0.6878 | 0.0 (0.0%) | 83,025 |
| 4 Dec 2009 | MYR | 0.6878 | 0.6976 | 0.6829 | 0.6878 | 0.6878 | 0.0 (0.0%) | 181,220 |
| 3 Dec 2009 | MYR | 0.6927 | 0.6927 | 0.6878 | 0.6878 | 0.6878 | -0.005 (-0.71%) | 317,852 |
| 2 Dec 2009 | MYR | 0.6976 | 0.7024 | 0.6927 | 0.6927 | 0.6927 | -0.015 (-2.06%) | 565,287 |
| 1 Dec 2009 | MYR | 0.7024 | 0.7122 | 0.6927 | 0.7073 | 0.7073 | -0.005 (-0.69%) | 490,975 |
| 30 Nov 2009 | MYR | 0.6927 | 0.7122 | 0.6732 | 0.7122 | 0.7122 | +0.005 (+0.69%) | 402,005 |
| 26 Nov 2009 | MYR | 0.7122 | 0.722 | 0.7073 | 0.7073 | 0.7073 | 0.0 (0.0%) | 505,120 |
| 25 Nov 2009 | MYR | 0.7268 | 0.7268 | 0.7073 | 0.7073 | 0.7073 | -0.015 (-2.04%) | 389,807 |
| 24 Nov 2009 | MYR | 0.722 | 0.7268 | 0.7171 | 0.722 | 0.722 | 0.0 (0.0%) | 329,127 |
| 23 Nov 2009 | MYR | 0.7317 | 0.7317 | 0.722 | 0.722 | 0.722 | -0.015 (-1.98%) | 443,312 |
| 20 Nov 2009 | MYR | 0.7366 | 0.7366 | 0.7268 | 0.7366 | 0.7366 | -0.005 (-0.66%) | 754,297 |
| 19 Nov 2009 | MYR | 0.7415 | 0.7463 | 0.7317 | 0.7415 | 0.7415 | 0.0 (0.0%) | 575,025 |
| 18 Nov 2009 | MYR | 0.7366 | 0.7415 | 0.7366 | 0.7415 | 0.7415 | 0.0 (0.0%) | 488,515 |
| 17 Nov 2009 | MYR | 0.7512 | 0.7512 | 0.7366 | 0.7415 | 0.7415 | -0.005 (-0.64%) | 410,615 |
| 16 Nov 2009 | MYR | 0.7463 | 0.7463 | 0.7415 | 0.7463 | 0.7463 | 0.0 (0.0%) | 502,762 |
| 13 Nov 2009 | MYR | 0.7463 | 0.7463 | 0.7366 | 0.7463 | 0.7463 | 0.0 (0.0%) | 732,055 |
| 12 Nov 2009 | MYR | 0.7561 | 0.7561 | 0.7463 | 0.7463 | 0.7463 | -0.005 (-0.65%) | 555,550 |
| 11 Nov 2009 | MYR | 0.761 | 0.7707 | 0.7463 | 0.7512 | 0.7512 | -0.015 (-1.92%) | 850,135 |
| 10 Nov 2009 | MYR | 0.7756 | 0.7756 | 0.7659 | 0.7659 | 0.7659 | -0.005 (-0.62%) | 606,185 |
| 9 Nov 2009 | MYR | 0.7707 | 0.7756 | 0.7659 | 0.7707 | 0.7707 | +0.005 (+0.63%) | 249,792 |
| 6 Nov 2009 | MYR | 0.7756 | 0.7854 | 0.7659 | 0.7659 | 0.7659 | -0.005 (-0.62%) | 881,602 |
| 5 Nov 2009 | MYR | 0.7707 | 0.8098 | 0.761 | 0.7707 | 0.7707 | -0.01 (-1.26%) | 3,495,557 |
| 4 Nov 2009 | MYR | 0.7512 | 0.8 | 0.7366 | 0.7805 | 0.7805 | +0.044 (+5.96%) | 2,286,160 |
| 3 Nov 2009 | MYR | 0.7415 | 0.7512 | 0.7366 | 0.7366 | 0.7366 | -0.01 (-1.30%) | 458,175 |
| 2 Nov 2009 | MYR | 0.7463 | 0.7512 | 0.7415 | 0.7463 | 0.7463 | -0.005 (-0.65%) | 421,070 |
| 30 Oct 2009 | MYR | 0.7561 | 0.7659 | 0.7415 | 0.7512 | 0.7512 | 0.0 (0.0%) | 371,050 |
| 29 Oct 2009 | MYR | 0.7366 | 0.7512 | 0.7366 | 0.7512 | 0.7512 | +0.005 (+0.66%) | 685,930 |
| 28 Oct 2009 | MYR | 0.7512 | 0.761 | 0.7463 | 0.7463 | 0.7463 | -0.005 (-0.65%) | 362,030 |
| 27 Oct 2009 | MYR | 0.7561 | 0.761 | 0.7512 | 0.7512 | 0.7512 | -0.01 (-1.29%) | 931,315 |
| 26 Oct 2009 | MYR | 0.7707 | 0.7707 | 0.7561 | 0.761 | 0.761 | -0.015 (-1.88%) | 837,220 |
