| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 152,000 |
| 29 Dec 2009 | MYR | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.015 (+4.23%) | 334,000 |
| 28 Dec 2009 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 345,400 |
| 24 Dec 2009 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 327,000 |
| 23 Dec 2009 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 431,600 |
| 22 Dec 2009 | MYR | 0.355 | 0.36 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 366,700 |
| 21 Dec 2009 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 445,400 |
| 17 Dec 2009 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 361,500 |
| 16 Dec 2009 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 275,800 |
| 15 Dec 2009 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 336,000 |
| 14 Dec 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 386,000 |
| 11 Dec 2009 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 375,000 |
| 10 Dec 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 282,000 |
| 9 Dec 2009 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 533,800 |
| 8 Dec 2009 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 407,700 |
| 7 Dec 2009 | MYR | 0.405 | 0.41 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 566,600 |
| 4 Dec 2009 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 790,000 |
| 3 Dec 2009 | MYR | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | +0.025 (+6.41%) | 3,667,000 |
| 2 Dec 2009 | MYR | 0.395 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,225,700 |
| 1 Dec 2009 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,238,700 |
| 30 Nov 2009 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | -0.01 (-2.47%) | 636,500 |
| 26 Nov 2009 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 412,000 |
| 25 Nov 2009 | MYR | 0.41 | 0.45 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 4,773,800 |
| 24 Nov 2009 | MYR | 0.415 | 0.435 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 2,262,500 |
| 23 Nov 2009 | MYR | 0.45 | 0.45 | 0.415 | 0.42 | 0.42 | -0.035 (-7.69%) | 642,100 |
| 20 Nov 2009 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,729,200 |
| 19 Nov 2009 | MYR | 0.46 | 0.47 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 1,652,800 |
| 18 Nov 2009 | MYR | 0.475 | 0.485 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 7,551,000 |
| 17 Nov 2009 | MYR | 0.495 | 0.5 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 1,497,600 |
| 16 Nov 2009 | MYR | 0.5 | 0.525 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 4,904,900 |
