| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | MYR | 1.2144 | 1.2325 | 1.16 | 1.16 | 1.16 | -0.045 (-3.76%) | 147,969 |
| 11 Aug 2009 | MYR | 1.2235 | 1.2778 | 1.2053 | 1.2053 | 1.2053 | +0.009 (+0.75%) | 504,045 |
| 10 Aug 2009 | MYR | 1.1057 | 1.2235 | 1.1057 | 1.1963 | 1.1963 | +0.109 (+10.00%) | 450,970 |
| 7 Aug 2009 | MYR | 1.015 | 1.1328 | 1.015 | 1.0875 | 1.0875 | +0.145 (+15.38%) | 487,824 |
| 6 Aug 2009 | MYR | 0.9516 | 0.9516 | 0.9335 | 0.9425 | 0.9425 | +0.009 (+0.96%) | 43,033 |
| 5 Aug 2009 | MYR | 0.9335 | 0.9425 | 0.9335 | 0.9335 | 0.9335 | 0.0 (0.0%) | 15,447 |
| 4 Aug 2009 | MYR | 0.9425 | 0.9516 | 0.9335 | 0.9335 | 0.9335 | -0.009 (-0.95%) | 43,033 |
| 3 Aug 2009 | MYR | 0.9335 | 0.9425 | 0.9335 | 0.9425 | 0.9425 | -0.009 (-0.96%) | 27,585 |
| 31 Jul 2009 | MYR | 0.9425 | 0.9606 | 0.9425 | 0.9516 | 0.9516 | +0.027 (+2.94%) | 31,447 |
| 30 Jul 2009 | MYR | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.0 (0.0%) | 4,413 |
| 29 Jul 2009 | MYR | 0.9425 | 0.9425 | 0.9244 | 0.9244 | 0.9244 | -0.018 (-1.92%) | 13,241 |
| 28 Jul 2009 | MYR | 0.9244 | 0.9425 | 0.9244 | 0.9425 | 0.9425 | +0.018 (+1.96%) | 25,378 |
| 27 Jul 2009 | MYR | 0.9063 | 0.9244 | 0.9063 | 0.9244 | 0.9244 | +0.027 (+3.03%) | 33,764 |
| 24 Jul 2009 | MYR | 0.9153 | 0.9153 | 0.8972 | 0.8972 | 0.8972 | -0.018 (-1.98%) | 11,034 |
| 23 Jul 2009 | MYR | 0.9153 | 0.9153 | 0.9153 | 0.9153 | 0.9153 | +0.018 (+2.02%) | 1,103 |
| 22 Jul 2009 | MYR | 0.9244 | 0.9335 | 0.8972 | 0.8972 | 0.8972 | -0.027 (-2.94%) | 24,275 |
| 21 Jul 2009 | MYR | 0.9063 | 0.9244 | 0.861 | 0.9244 | 0.9244 | -0.018 (-1.92%) | 84,963 |
| 20 Jul 2009 | MYR | 0.9063 | 0.9425 | 0.9017 | 0.9425 | 0.9425 | +0.045 (+5.05%) | 50,205 |
| 17 Jul 2009 | MYR | 0.9063 | 0.9063 | 0.8972 | 0.8972 | 0.8972 | +0.004 (+0.50%) | 15,447 |
| 16 Jul 2009 | MYR | 0.9063 | 0.9244 | 0.8927 | 0.8927 | 0.8927 | -0.014 (-1.50%) | 46,564 |
| 15 Jul 2009 | MYR | 0.8972 | 0.9063 | 0.8972 | 0.9063 | 0.9063 | +0.018 (+2.05%) | 17,654 |
| 14 Jul 2009 | MYR | 0.8881 | 0.8881 | 0.8881 | 0.8881 | 0.8881 | +0.009 (+1.02%) | 2,206 |
| 13 Jul 2009 | MYR | 0.8791 | 0.8881 | 0.87 | 0.8791 | 0.8791 | -0.009 (-1.01%) | 17,654 |
| 10 Jul 2009 | MYR | 0.8881 | 0.8881 | 0.8881 | 0.8881 | 0.8881 | +0.032 (+3.70%) | 7,723 |
| 9 Jul 2009 | MYR | 0.9244 | 0.9244 | 0.8564 | 0.8564 | 0.8564 | +0.004 (+0.53%) | 0 |
| 8 Jul 2009 | MYR | 0.9153 | 0.9153 | 0.8519 | 0.8519 | 0.8519 | -0.045 (-5.05%) | 0 |
| 7 Jul 2009 | MYR | 0.9244 | 0.9244 | 0.8972 | 0.8972 | 0.8972 | -0.004 (-0.50%) | 0 |
| 6 Jul 2009 | MYR | 0.9063 | 0.9063 | 0.8972 | 0.9017 | 0.9017 | -0.005 (-0.51%) | 31,999 |
| 3 Jul 2009 | MYR | 0.9063 | 0.9063 | 0.9063 | 0.9063 | 0.9063 | -0.018 (-1.96%) | 35,309 |
| 2 Jul 2009 | MYR | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.0 (0.0%) | 5,075 |
