| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | MYR | 0.2583 | 0.2583 | 0.2078 | 0.2078 | 0.2078 | -0.045 (-17.70%) | 0 |
| 8 Dec 2009 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | -0.006 (-2.25%) | 5,149 |
| 7 Dec 2009 | MYR | 0.2563 | 0.2583 | 0.2563 | 0.2583 | 0.2583 | -0.002 (-0.73%) | 257,471 |
| 4 Dec 2009 | MYR | 0.2505 | 0.2602 | 0.2505 | 0.2602 | 0.2602 | +0.01 (+3.87%) | 51,494 |
| 3 Dec 2009 | MYR | 0.2505 | 0.2505 | 0.2486 | 0.2505 | 0.2505 | +0.076 (+43.31%) | 92,689 |
| 2 Dec 2009 | MYR | 0.2525 | 0.2525 | 0.1748 | 0.1748 | 0.1748 | -0.074 (-29.69%) | 0 |
| 1 Dec 2009 | MYR | 0.2486 | 0.2486 | 0.2486 | 0.2486 | 0.2486 | +0.004 (+1.59%) | 51,494 |
| 30 Nov 2009 | MYR | 0.2447 | 0.2447 | 0.2447 | 0.2447 | 0.2447 | 0.0 (0.0%) | 226,574 |
| 26 Nov 2009 | MYR | 0.2447 | 0.2486 | 0.2447 | 0.2447 | 0.2447 | 0.0 (0.0%) | 155,512 |
| 25 Nov 2009 | MYR | 0.2447 | 0.2466 | 0.2447 | 0.2447 | 0.2447 | 0.0 (0.0%) | 380,027 |
| 24 Nov 2009 | MYR | 0.2525 | 0.2525 | 0.2389 | 0.2447 | 0.2447 | -0.019 (-7.35%) | 436,156 |
| 23 Nov 2009 | MYR | 0.2661 | 0.268 | 0.2641 | 0.2641 | 0.2641 | -0.002 (-0.75%) | 403,714 |
| 20 Nov 2009 | MYR | 0.2641 | 0.2661 | 0.2622 | 0.2661 | 0.2661 | +0.002 (+0.76%) | 468,082 |
| 19 Nov 2009 | MYR | 0.2602 | 0.2661 | 0.2583 | 0.2641 | 0.2641 | +0.004 (+1.50%) | 724,009 |
| 18 Nov 2009 | MYR | 0.2622 | 0.2622 | 0.2602 | 0.2602 | 0.2602 | 0.0 (0.0%) | 241,507 |
| 17 Nov 2009 | MYR | 0.268 | 0.2699 | 0.2602 | 0.2602 | 0.2602 | -0.016 (-5.66%) | 55,613 |
| 16 Nov 2009 | MYR | 0.268 | 0.2758 | 0.2641 | 0.2758 | 0.2758 | +0.008 (+2.91%) | 524,211 |
| 13 Nov 2009 | MYR | 0.2641 | 0.268 | 0.2641 | 0.268 | 0.268 | +0.004 (+1.48%) | 567,981 |
| 12 Nov 2009 | MYR | 0.2583 | 0.2661 | 0.2544 | 0.2641 | 0.2641 | +0.006 (+2.25%) | 499,494 |
| 11 Nov 2009 | MYR | 0.2563 | 0.2583 | 0.2563 | 0.2583 | 0.2583 | +0.002 (+0.78%) | 43,770 |
| 10 Nov 2009 | MYR | 0.2525 | 0.2583 | 0.2525 | 0.2563 | 0.2563 | +0.004 (+1.50%) | 139,034 |
| 9 Nov 2009 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | +0.002 (+0.80%) | 30,896 |
| 6 Nov 2009 | MYR | 0.2525 | 0.2544 | 0.2466 | 0.2505 | 0.2505 | 0.0 (0.0%) | 521,121 |
| 5 Nov 2009 | MYR | 0.2486 | 0.2525 | 0.2486 | 0.2505 | 0.2505 | 0.0 (0.0%) | 363,034 |
| 4 Nov 2009 | MYR | 0.2525 | 0.2525 | 0.2505 | 0.2505 | 0.2505 | -0.002 (-0.79%) | 121,526 |
| 3 Nov 2009 | MYR | 0.2486 | 0.2525 | 0.2486 | 0.2525 | 0.2525 | +0.004 (+1.57%) | 162,206 |
| 2 Nov 2009 | MYR | 0.2505 | 0.2505 | 0.2486 | 0.2486 | 0.2486 | -0.002 (-0.76%) | 497,434 |
| 30 Oct 2009 | MYR | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 0.0 (0.0%) | 127,705 |
| 29 Oct 2009 | MYR | 0.2466 | 0.2505 | 0.2466 | 0.2505 | 0.2505 | -0.002 (-0.79%) | 293,002 |
| 28 Oct 2009 | MYR | 0.2544 | 0.2544 | 0.2525 | 0.2525 | 0.2525 | -0.002 (-0.75%) | 119,981 |
