| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2009 | MYR | 1.8571 | 1.9036 | 1.8571 | 1.8664 | 1.8664 | +0.018 (+1.00%) | 3,317,568 |
| 27 Jul 2009 | MYR | 1.8664 | 1.8757 | 1.8386 | 1.8479 | 1.8479 | 0.0 (0.0%) | 1,493,261 |
| 24 Jul 2009 | MYR | 1.885 | 1.885 | 1.8386 | 1.8479 | 1.8479 | 0.0 (0.0%) | 1,589,215 |
| 23 Jul 2009 | MYR | 1.885 | 1.9036 | 1.8386 | 1.8479 | 1.8479 | 0.0 (0.0%) | 4,095,430 |
| 22 Jul 2009 | MYR | 1.9129 | 1.9593 | 1.8479 | 1.8479 | 1.8479 | -0.037 (-1.97%) | 3,572,476 |
| 21 Jul 2009 | MYR | 1.9686 | 1.9686 | 1.885 | 1.885 | 1.885 | -0.056 (-2.87%) | 1,767,661 |
| 20 Jul 2009 | MYR | 1.9129 | 1.9871 | 1.9129 | 1.9407 | 1.9407 | +0.028 (+1.45%) | 2,960,245 |
| 17 Jul 2009 | MYR | 1.9593 | 1.9964 | 1.9036 | 1.9129 | 1.9129 | -0.009 (-0.48%) | 7,385,861 |
| 16 Jul 2009 | MYR | 1.8014 | 1.9964 | 1.7829 | 1.9221 | 1.9221 | +0.148 (+8.37%) | 8,644,783 |
| 15 Jul 2009 | MYR | 1.7086 | 1.7829 | 1.69 | 1.7736 | 1.7736 | +0.074 (+4.37%) | 4,072,815 |
| 14 Jul 2009 | MYR | 1.6714 | 1.7086 | 1.6529 | 1.6993 | 1.6993 | +0.065 (+3.98%) | 2,052,938 |
| 13 Jul 2009 | MYR | 1.6714 | 1.69 | 1.625 | 1.6343 | 1.6343 | -0.056 (-3.30%) | 1,417,446 |
| 10 Jul 2009 | MYR | 1.7364 | 1.755 | 1.6714 | 1.69 | 1.69 | -0.037 (-2.15%) | 2,352,322 |
| 9 Jul 2009 | MYR | 1.69 | 1.7364 | 1.6714 | 1.7271 | 1.7271 | +0.065 (+3.91%) | 2,229,984 |
| 8 Jul 2009 | MYR | 1.6807 | 1.7364 | 1.6529 | 1.6621 | 1.6621 | -0.046 (-2.72%) | 2,811,522 |
| 7 Jul 2009 | MYR | 1.7364 | 1.7736 | 1.6993 | 1.7086 | 1.7086 | 0.0 (0.0%) | 2,630,922 |
| 6 Jul 2009 | MYR | 1.8571 | 1.8664 | 1.7086 | 1.7086 | 1.7086 | -0.139 (-7.54%) | 4,481,507 |
| 3 Jul 2009 | MYR | 1.7829 | 1.9129 | 1.7829 | 1.8479 | 1.8479 | +0.009 (+0.51%) | 3,167,230 |
| 2 Jul 2009 | MYR | 1.9314 | 1.9779 | 1.8386 | 1.8386 | 1.8386 | -0.056 (-2.94%) | 3,475,768 |
| 1 Jul 2009 | MYR | 1.95 | 1.9871 | 1.8479 | 1.8943 | 1.8943 | -0.065 (-3.32%) | 3,596,276 |
| 30 Jun 2009 | MYR | 2.08 | 2.08 | 1.95 | 1.9593 | 1.9593 | -0.167 (-7.86%) | 4,511,338 |
| 29 Jun 2009 | MYR | 2.1821 | 2.1914 | 2.0986 | 2.1264 | 2.1264 | +0.009 (+0.44%) | 3,558,368 |
| 26 Jun 2009 | MYR | 2.21 | 2.2379 | 2.1171 | 2.1171 | 2.1171 | -0.009 (-0.44%) | 6,530,568 |
| 25 Jun 2009 | MYR | 2.0429 | 2.1543 | 2.0429 | 2.1264 | 2.1264 | +0.084 (+4.09%) | 5,905,630 |
| 24 Jun 2009 | MYR | 2.0057 | 2.08 | 2.0057 | 2.0429 | 2.0429 | +0.056 (+2.81%) | 2,719,876 |
| 23 Jun 2009 | MYR | 1.885 | 2.0243 | 1.8757 | 1.9871 | 1.9871 | +0.028 (+1.42%) | 2,364,815 |
| 22 Jun 2009 | MYR | 2.0243 | 2.08 | 1.9407 | 1.9593 | 1.9593 | -0.046 (-2.31%) | 2,599,584 |
| 19 Jun 2009 | MYR | 2.0057 | 2.1264 | 1.9779 | 2.0057 | 2.0057 | +0.065 (+3.35%) | 3,155,707 |
| 18 Jun 2009 | MYR | 2.145 | 2.145 | 1.9221 | 1.9407 | 1.9407 | -0.176 (-8.33%) | 3,377,984 |
| 17 Jun 2009 | MYR | 2.145 | 2.1914 | 2.0986 | 2.1171 | 2.1171 | -0.037 (-1.73%) | 2,503,953 |
