| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2009 | MYR | 5.2898 | 5.3362 | 5.2434 | 5.3362 | 5.3362 | +0.093 (+1.77%) | 606,438 |
| 11 Jun 2009 | MYR | 5.2898 | 5.3362 | 5.197 | 5.2434 | 5.2434 | -0.093 (-1.74%) | 1,028,187 |
| 10 Jun 2009 | MYR | 5.3362 | 5.429 | 5.2898 | 5.3362 | 5.3362 | 0.0 (0.0%) | 639,411 |
| 9 Jun 2009 | MYR | 5.3362 | 5.3362 | 5.2898 | 5.3362 | 5.3362 | +0.046 (+0.88%) | 183,073 |
| 8 Jun 2009 | MYR | 5.3826 | 5.3826 | 5.2434 | 5.2898 | 5.2898 | -0.093 (-1.72%) | 443,945 |
| 5 Jun 2009 | MYR | 5.2898 | 5.3826 | 5.2898 | 5.3826 | 5.3826 | +0.093 (+1.75%) | 177,578 |
| 4 Jun 2009 | MYR | 5.2434 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | +0.093 (+1.79%) | 162,923 |
| 3 Jun 2009 | MYR | 5.2898 | 5.2898 | 5.197 | 5.197 | 5.197 | -0.139 (-2.61%) | 95,900 |
| 2 Jun 2009 | MYR | 5.3362 | 5.3826 | 5.2898 | 5.3362 | 5.3362 | +0.093 (+1.77%) | 348,152 |
| 1 Jun 2009 | MYR | 5.1042 | 5.3362 | 5.1042 | 5.2434 | 5.2434 | +0.186 (+3.67%) | 537,152 |
| 29 May 2009 | MYR | 5.197 | 5.2434 | 5.0578 | 5.0578 | 5.0578 | -0.093 (-1.80%) | 1,501,550 |
| 28 May 2009 | MYR | 5.197 | 5.197 | 5.1506 | 5.1506 | 5.1506 | -0.046 (-0.89%) | 94,607 |
| 27 May 2009 | MYR | 5.2898 | 5.2898 | 5.197 | 5.197 | 5.197 | -0.093 (-1.75%) | 132,752 |
| 26 May 2009 | MYR | 5.2898 | 5.3362 | 5.2434 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 1,153,397 |
| 25 May 2009 | MYR | 5.2434 | 5.2434 | 5.2434 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 209,150 |
| 22 May 2009 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2898 | 5.2898 | +0.093 (+1.79%) | 314,856 |
| 21 May 2009 | MYR | 5.2898 | 5.2898 | 5.1506 | 5.197 | 5.197 | -0.093 (-1.75%) | 739,083 |
| 20 May 2009 | MYR | 5.2898 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 98,810 |
| 19 May 2009 | MYR | 5.2434 | 5.2898 | 5.2434 | 5.2434 | 5.2434 | 0.0 (0.0%) | 718,825 |
| 18 May 2009 | MYR | 5.2434 | 5.2434 | 5.197 | 5.2434 | 5.2434 | 0.0 (0.0%) | 1,190,141 |
| 15 May 2009 | MYR | 5.2434 | 5.2434 | 5.2434 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 251,605 |
| 14 May 2009 | MYR | 5.2434 | 5.3362 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 339,747 |
| 13 May 2009 | MYR | 5.2434 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 1,200,809 |
| 12 May 2009 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 719,149 |
| 11 May 2009 | MYR | 5.3362 | 5.3362 | 5.2434 | 5.2434 | 5.2434 | -0.093 (-1.74%) | 268,953 |
| 8 May 2009 | MYR | 5.3362 | 5.3362 | 5.2898 | 5.3362 | 5.3362 | 0.0 (0.0%) | 1,411,360 |
| 7 May 2009 | MYR | 5.429 | 5.5218 | 5.2898 | 5.3362 | 5.3362 | +0.046 (+0.88%) | 444,592 |
| 6 May 2009 | MYR | 5.2898 | 5.2898 | 5.2898 | 5.2898 | 5.2898 | -0.046 (-0.87%) | 981,314 |
| 5 May 2009 | MYR | 5.3826 | 5.3826 | 5.2434 | 5.3362 | 5.3362 | 0.0 (0.0%) | 1,486,895 |
| 4 May 2009 | MYR | 5.2898 | 5.429 | 5.2898 | 5.3362 | 5.3362 | 0.0 (0.0%) | 736,066 |
