| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | MYR | 1.5321 | 1.56 | 1.5136 | 1.5321 | 1.5321 | 0.0 (0.0%) | 111,246 |
| 6 Nov 2009 | MYR | 1.5229 | 1.5693 | 1.495 | 1.5321 | 1.5321 | +0.018 (+1.22%) | 2,022,676 |
| 5 Nov 2009 | MYR | 1.5229 | 1.5971 | 1.5136 | 1.5136 | 1.5136 | -0.009 (-0.61%) | 1,618,184 |
| 4 Nov 2009 | MYR | 1.495 | 1.5414 | 1.4857 | 1.5229 | 1.5229 | +0.037 (+2.50%) | 490,430 |
| 3 Nov 2009 | MYR | 1.5414 | 1.5414 | 1.4764 | 1.4857 | 1.4857 | -0.046 (-3.03%) | 562,369 |
| 2 Nov 2009 | MYR | 1.5229 | 1.5321 | 1.5043 | 1.5321 | 1.5321 | 0.0 (0.0%) | 397,815 |
| 30 Oct 2009 | MYR | 1.5414 | 1.5693 | 1.5229 | 1.5321 | 1.5321 | 0.0 (0.0%) | 1,000,569 |
| 29 Oct 2009 | MYR | 1.5321 | 1.5321 | 1.5136 | 1.5321 | 1.5321 | -0.009 (-0.60%) | 438,846 |
| 28 Oct 2009 | MYR | 1.5507 | 1.5693 | 1.5321 | 1.5414 | 1.5414 | -0.009 (-0.60%) | 388,769 |
| 27 Oct 2009 | MYR | 1.5414 | 1.5693 | 1.5414 | 1.5507 | 1.5507 | +0.009 (+0.60%) | 212,907 |
| 26 Oct 2009 | MYR | 1.5786 | 1.5786 | 1.5414 | 1.5414 | 1.5414 | -0.046 (-2.93%) | 985,384 |
| 23 Oct 2009 | MYR | 1.6064 | 1.6064 | 1.5786 | 1.5879 | 1.5879 | -0.018 (-1.15%) | 527,153 |
| 22 Oct 2009 | MYR | 1.5879 | 1.625 | 1.5879 | 1.6064 | 1.6064 | +0.018 (+1.17%) | 378,646 |
| 21 Oct 2009 | MYR | 1.6343 | 1.6436 | 1.5879 | 1.5879 | 1.5879 | -0.037 (-2.28%) | 520,153 |
| 20 Oct 2009 | MYR | 1.6064 | 1.6993 | 1.6064 | 1.625 | 1.625 | +0.046 (+2.94%) | 3,649,045 |
| 19 Oct 2009 | MYR | 1.5971 | 1.5971 | 1.5693 | 1.5786 | 1.5786 | -0.009 (-0.59%) | 522,199 |
| 16 Oct 2009 | MYR | 1.6064 | 1.6064 | 1.5786 | 1.5879 | 1.5879 | -0.018 (-1.15%) | 345,153 |
| 15 Oct 2009 | MYR | 1.6343 | 1.6529 | 1.5786 | 1.6064 | 1.6064 | 0.0 (0.0%) | 855,615 |
| 14 Oct 2009 | MYR | 1.5786 | 1.6157 | 1.5786 | 1.6064 | 1.6064 | +0.037 (+2.36%) | 967,292 |
| 13 Oct 2009 | MYR | 1.5507 | 1.5879 | 1.5507 | 1.5693 | 1.5693 | +0.009 (+0.60%) | 988,184 |
| 12 Oct 2009 | MYR | 1.5971 | 1.5971 | 1.5507 | 1.56 | 1.56 | -0.028 (-1.76%) | 240,369 |
| 9 Oct 2009 | MYR | 1.6064 | 1.6157 | 1.5879 | 1.5879 | 1.5879 | 0.0 (0.0%) | 219,369 |
| 8 Oct 2009 | MYR | 1.6157 | 1.625 | 1.5879 | 1.5879 | 1.5879 | -0.018 (-1.15%) | 419,138 |
| 7 Oct 2009 | MYR | 1.5507 | 1.6064 | 1.5507 | 1.6064 | 1.6064 | +0.074 (+4.85%) | 1,046,876 |
| 6 Oct 2009 | MYR | 1.56 | 1.56 | 1.5321 | 1.5321 | 1.5321 | -0.037 (-2.37%) | 380,799 |
| 5 Oct 2009 | MYR | 1.56 | 1.5693 | 1.5414 | 1.5693 | 1.5693 | 0.0 (0.0%) | 229,707 |
| 2 Oct 2009 | MYR | 1.5693 | 1.5786 | 1.56 | 1.5693 | 1.5693 | -0.019 (-1.17%) | 404,384 |
| 1 Oct 2009 | MYR | 1.625 | 1.6436 | 1.5693 | 1.5879 | 1.5879 | -0.028 (-1.72%) | 687,723 |
| 30 Sep 2009 | MYR | 1.625 | 1.6621 | 1.5971 | 1.6157 | 1.6157 | 0.0 (0.0%) | 592,199 |
| 29 Sep 2009 | MYR | 1.625 | 1.6343 | 1.6064 | 1.6157 | 1.6157 | 0.0 (0.0%) | 312,415 |
