| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30 Apr 2009 | MYR | 5.2898 | 5.3826 | 5.2898 | 5.3362 | 5.3362 | +0.139 (+2.68%) | 1,889,787 |
| 29 Apr 2009 | MYR | 5.2434 | 5.2434 | 5.197 | 5.197 | 5.197 | -0.046 (-0.88%) | 865,802 |
| 28 Apr 2009 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2434 | 5.2434 | 0.0 (0.0%) | 300,417 |
| 27 Apr 2009 | MYR | 5.3362 | 5.3362 | 5.2434 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 471,638 |
| 24 Apr 2009 | MYR | 5.2898 | 5.3362 | 5.2898 | 5.2898 | 5.2898 | 0.0 (0.0%) | 1,816,406 |
| 23 Apr 2009 | MYR | 5.2898 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 452,889 |
| 22 Apr 2009 | MYR | 5.2898 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 370,134 |
| 21 Apr 2009 | MYR | 5.197 | 5.2898 | 5.197 | 5.2898 | 5.2898 | 0.0 (0.0%) | 863,754 |
| 20 Apr 2009 | MYR | 5.197 | 5.2898 | 5.197 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 1,190,141 |
| 17 Apr 2009 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2434 | 5.2434 | 0.0 (0.0%) | 1,682,792 |
| 16 Apr 2009 | MYR | 5.2898 | 5.2898 | 5.197 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 1,569,542 |
| 15 Apr 2009 | MYR | 5.2434 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 1,762,745 |
| 14 Apr 2009 | MYR | 5.0114 | 5.2434 | 5.0114 | 5.2434 | 5.2434 | +0.232 (+4.63%) | 613,119 |
| 13 Apr 2009 | MYR | 4.965 | 5.0114 | 4.965 | 5.0114 | 5.0114 | +0.046 (+0.93%) | 203,008 |
| 10 Apr 2009 | MYR | 4.965 | 4.965 | 4.9186 | 4.965 | 4.965 | +0.046 (+0.94%) | 1,035,622 |
| 9 Apr 2009 | MYR | 4.9186 | 4.965 | 4.9186 | 4.9186 | 4.9186 | 0.0 (0.0%) | 713,115 |
| 8 Apr 2009 | MYR | 4.965 | 4.965 | 4.9186 | 4.9186 | 4.9186 | -0.139 (-2.75%) | 729,278 |
| 7 Apr 2009 | MYR | 5.0114 | 5.0578 | 4.965 | 5.0578 | 5.0578 | 0.0 (0.0%) | 372,720 |
| 6 Apr 2009 | MYR | 5.0114 | 5.1042 | 5.0114 | 5.0578 | 5.0578 | +0.046 (+0.93%) | 1,589,261 |
| 3 Apr 2009 | MYR | 5.0114 | 5.0114 | 4.965 | 5.0114 | 5.0114 | +0.046 (+0.93%) | 1,259,750 |
| 2 Apr 2009 | MYR | 4.965 | 5.0578 | 4.965 | 4.965 | 4.965 | +0.046 (+0.94%) | 753,738 |
| 1 Apr 2009 | MYR | 4.965 | 4.965 | 4.8722 | 4.9186 | 4.9186 | -0.046 (-0.93%) | 223,697 |
| 31 Mar 2009 | MYR | 4.965 | 5.1042 | 4.9186 | 4.965 | 4.965 | -0.093 (-1.83%) | 882,180 |
| 30 Mar 2009 | MYR | 5.0578 | 5.0578 | 4.965 | 5.0578 | 5.0578 | 0.0 (0.0%) | 317,766 |
| 27 Mar 2009 | MYR | 5.0578 | 5.1042 | 5.0114 | 5.0578 | 5.0578 | 0.0 (0.0%) | 210,227 |
