| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | MYR | 0.9153 | 0.9153 | 0.9063 | 0.9063 | 0.9063 | -0.009 (-0.98%) | 16,551 |
| 28 May 2009 | MYR | 0.9335 | 0.9335 | 0.9153 | 0.9153 | 0.9153 | -0.018 (-1.95%) | 58,481 |
| 27 May 2009 | MYR | 0.9063 | 0.9335 | 0.9063 | 0.9335 | 0.9335 | +0.009 (+0.98%) | 63,998 |
| 26 May 2009 | MYR | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.9244 | -0.009 (-0.97%) | 4,413 |
| 25 May 2009 | MYR | 0.9335 | 0.9425 | 0.9244 | 0.9335 | 0.9335 | +0.018 (+1.99%) | 38,619 |
| 22 May 2009 | MYR | 0.9153 | 0.9335 | 0.9063 | 0.9153 | 0.9153 | -0.009 (-0.98%) | 59,585 |
| 21 May 2009 | MYR | 0.9063 | 0.9244 | 0.9063 | 0.9244 | 0.9244 | +0.009 (+0.99%) | 14,896 |
| 20 May 2009 | MYR | 0.9063 | 0.9335 | 0.9063 | 0.9153 | 0.9153 | 0.0 (0.0%) | 29,020 |
| 19 May 2009 | MYR | 0.9516 | 0.9516 | 0.9063 | 0.9153 | 0.9153 | +0.036 (+4.12%) | 129,100 |
| 18 May 2009 | MYR | 0.8881 | 0.8881 | 0.8791 | 0.8791 | 0.8791 | -0.023 (-2.51%) | 28,137 |
| 15 May 2009 | MYR | 0.9516 | 0.9516 | 0.8927 | 0.9017 | 0.9017 | -0.005 (-0.51%) | 50,757 |
| 14 May 2009 | MYR | 0.9153 | 0.9244 | 0.9063 | 0.9063 | 0.9063 | -0.009 (-0.98%) | 23,171 |
| 13 May 2009 | MYR | 0.9153 | 0.9153 | 0.9063 | 0.9153 | 0.9153 | -0.009 (-0.98%) | 40,826 |
| 12 May 2009 | MYR | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.0 (0.0%) | 11,034 |
| 11 May 2009 | MYR | 0.9244 | 0.9335 | 0.9153 | 0.9244 | 0.9244 | +0.018 (+2.00%) | 72,274 |
| 8 May 2009 | MYR | 0.8972 | 0.9153 | 0.8972 | 0.9063 | 0.9063 | -0.018 (-1.96%) | 27,585 |
| 7 May 2009 | MYR | 0.9425 | 0.9425 | 0.9063 | 0.9244 | 0.9244 | -0.018 (-1.92%) | 92,687 |
| 6 May 2009 | MYR | 0.87 | 0.9425 | 0.8519 | 0.9425 | 0.9425 | +0.054 (+6.13%) | 76,357 |
| 5 May 2009 | MYR | 0.8791 | 0.8881 | 0.8746 | 0.8881 | 0.8881 | +0.018 (+2.08%) | 38,619 |
| 4 May 2009 | MYR | 0.8338 | 0.87 | 0.8338 | 0.87 | 0.87 | +0.036 (+4.34%) | 15,447 |
| 30 Apr 2009 | MYR | 0.8247 | 0.8338 | 0.8247 | 0.8338 | 0.8338 | +0.018 (+2.23%) | 14,344 |
| 29 Apr 2009 | MYR | 0.8156 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | -0.009 (-1.10%) | 7,723 |
| 28 Apr 2009 | MYR | 0.8247 | 0.8247 | 0.8247 | 0.8247 | 0.8247 | -0.009 (-1.09%) | 6,620 |
| 27 Apr 2009 | MYR | 0.8383 | 0.8428 | 0.8338 | 0.8338 | 0.8338 | +0.009 (+1.10%) | 33,102 |
| 24 Apr 2009 | MYR | 0.8021 | 0.8338 | 0.8021 | 0.8247 | 0.8247 | +0.027 (+3.41%) | 54,067 |
| 23 Apr 2009 | MYR | 0.8066 | 0.8066 | 0.7975 | 0.7975 | 0.7975 | -0.014 (-1.68%) | 44,137 |
| 22 Apr 2009 | MYR | 0.8202 | 0.8202 | 0.8066 | 0.8111 | 0.8111 | -0.023 (-2.72%) | 41,930 |
| 21 Apr 2009 | MYR | 0.8338 | 0.8338 | 0.8338 | 0.8338 | 0.8338 | -0.009 (-1.07%) | 1,103 |
| 20 Apr 2009 | MYR | 0.8338 | 0.8428 | 0.8338 | 0.8428 | 0.8428 | +0.009 (+1.08%) | 7,723 |
| 17 Apr 2009 | MYR | 0.8292 | 0.8338 | 0.8292 | 0.8338 | 0.8338 | +0.009 (+1.10%) | 4,413 |
