| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2009 | MYR | 1.1782 | 1.2053 | 1.1782 | 1.2053 | 1.2053 | +0.018 (+1.52%) | 76,136 |
| 16 Oct 2009 | MYR | 1.1782 | 1.1872 | 1.1782 | 1.1872 | 1.1872 | +0.018 (+1.55%) | 94,232 |
| 15 Oct 2009 | MYR | 1.1963 | 1.1963 | 1.16 | 1.1691 | 1.1691 | -0.009 (-0.77%) | 74,481 |
| 14 Oct 2009 | MYR | 1.1782 | 1.1782 | 1.1691 | 1.1782 | 1.1782 | 0.0 (0.0%) | 128,990 |
| 13 Oct 2009 | MYR | 1.151 | 1.1782 | 1.151 | 1.1782 | 1.1782 | +0.018 (+1.57%) | 22,730 |
| 12 Oct 2009 | MYR | 1.1147 | 1.1782 | 1.1147 | 1.16 | 1.16 | +0.045 (+4.06%) | 59,364 |
| 9 Oct 2009 | MYR | 1.1057 | 1.1147 | 1.1057 | 1.1147 | 1.1147 | +0.018 (+1.65%) | 27,033 |
| 8 Oct 2009 | MYR | 1.0875 | 1.0966 | 1.0875 | 1.0966 | 1.0966 | +0.009 (+0.84%) | 72,826 |
| 7 Oct 2009 | MYR | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 0.0 (0.0%) | 15,447 |
| 6 Oct 2009 | MYR | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | -0.009 (-0.83%) | 23,944 |
| 5 Oct 2009 | MYR | 1.0966 | 1.0966 | 1.0966 | 1.0966 | 1.0966 | 0.0 (0.0%) | 9,930 |
| 2 Oct 2009 | MYR | 1.0875 | 1.0966 | 1.0875 | 1.0966 | 1.0966 | -0.009 (-0.82%) | 40,495 |
| 1 Oct 2009 | MYR | 1.0875 | 1.1057 | 1.0785 | 1.1057 | 1.1057 | +0.018 (+1.67%) | 46,343 |
| 30 Sep 2009 | MYR | 1.0694 | 1.0875 | 1.0513 | 1.0875 | 1.0875 | +0.018 (+1.69%) | 161,652 |
| 29 Sep 2009 | MYR | 1.0785 | 1.0785 | 1.0603 | 1.0694 | 1.0694 | -0.009 (-0.84%) | 103,170 |
| 28 Sep 2009 | MYR | 1.0785 | 1.0875 | 1.0785 | 1.0785 | 1.0785 | 0.0 (0.0%) | 130,204 |
| 25 Sep 2009 | MYR | 1.0694 | 1.0785 | 1.0694 | 1.0785 | 1.0785 | +0.009 (+0.85%) | 73,929 |
| 24 Sep 2009 | MYR | 1.0694 | 1.0785 | 1.0694 | 1.0694 | 1.0694 | 0.0 (0.0%) | 62,895 |
| 23 Sep 2009 | MYR | 1.0513 | 1.0875 | 1.0513 | 1.0694 | 1.0694 | +0.018 (+1.72%) | 127,997 |
| 18 Sep 2009 | MYR | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 0.0 (0.0%) | 79,446 |
| 17 Sep 2009 | MYR | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | +0.009 (+0.87%) | 23,171 |
| 16 Sep 2009 | MYR | 1.0513 | 1.0513 | 1.0422 | 1.0422 | 1.0422 | -0.009 (-0.87%) | 38,619 |
| 15 Sep 2009 | MYR | 1.0331 | 1.0513 | 1.0331 | 1.0513 | 1.0513 | +0.018 (+1.76%) | 20,965 |
| 14 Sep 2009 | MYR | 1.0513 | 1.0513 | 1.0331 | 1.0331 | 1.0331 | -0.018 (-1.73%) | 37,626 |
| 11 Sep 2009 | MYR | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 0.0 (0.0%) | 11,034 |
| 10 Sep 2009 | MYR | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | +0.018 (+1.76%) | 17,654 |
| 9 Sep 2009 | MYR | 1.0422 | 1.0422 | 1.0241 | 1.0331 | 1.0331 | -0.009 (-0.87%) | 30,895 |
| 8 Sep 2009 | MYR | 1.0422 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | 0.0 (0.0%) | 33,102 |
| 7 Sep 2009 | MYR | 1.0331 | 1.0875 | 1.0241 | 1.0422 | 1.0422 | +0.009 (+0.88%) | 7,723 |
| 4 Sep 2009 | MYR | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 0.0 (0.0%) | 2,206 |
