| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | MYR | 1.7179 | 1.7364 | 1.69 | 1.6993 | 1.6993 | -0.019 (-1.08%) | 2,952,492 |
| 3 Jun 2009 | MYR | 1.755 | 1.8014 | 1.7086 | 1.7179 | 1.7179 | -0.037 (-2.11%) | 851,738 |
| 2 Jun 2009 | MYR | 1.7829 | 1.8293 | 1.7457 | 1.755 | 1.755 | +0.019 (+1.07%) | 1,962,584 |
| 1 Jun 2009 | MYR | 1.7736 | 1.7921 | 1.7179 | 1.7364 | 1.7364 | 0.0 (0.0%) | 1,449,753 |
| 29 May 2009 | MYR | 1.82 | 1.82 | 1.7364 | 1.7364 | 1.7364 | -0.065 (-3.61%) | 1,553,892 |
| 28 May 2009 | MYR | 1.7921 | 1.8293 | 1.755 | 1.8014 | 1.8014 | -0.009 (-0.51%) | 479,984 |
| 27 May 2009 | MYR | 1.8386 | 1.8386 | 1.7921 | 1.8107 | 1.8107 | -0.009 (-0.51%) | 238,538 |
| 26 May 2009 | MYR | 1.8479 | 1.885 | 1.8107 | 1.82 | 1.82 | 0.0 (0.0%) | 2,333,692 |
| 25 May 2009 | MYR | 1.8293 | 1.8943 | 1.7736 | 1.82 | 1.82 | +0.009 (+0.51%) | 3,100,676 |
| 22 May 2009 | MYR | 1.7829 | 1.8107 | 1.7271 | 1.8107 | 1.8107 | +0.028 (+1.56%) | 422,046 |
| 21 May 2009 | MYR | 1.8293 | 1.8386 | 1.7829 | 1.7829 | 1.7829 | -0.028 (-1.54%) | 1,581,353 |
| 20 May 2009 | MYR | 1.7271 | 1.8479 | 1.7271 | 1.8107 | 1.8107 | +0.121 (+7.14%) | 4,064,953 |
| 19 May 2009 | MYR | 1.6993 | 1.7364 | 1.6807 | 1.69 | 1.69 | +0.019 (+1.11%) | 440,676 |
| 18 May 2009 | MYR | 1.6529 | 1.6807 | 1.5786 | 1.6714 | 1.6714 | -0.028 (-1.64%) | 685,461 |
| 15 May 2009 | MYR | 1.7736 | 1.8014 | 1.69 | 1.6993 | 1.6993 | -0.056 (-3.17%) | 1,304,799 |
| 14 May 2009 | MYR | 1.8386 | 1.8571 | 1.755 | 1.755 | 1.755 | -0.093 (-5.03%) | 1,019,199 |
| 13 May 2009 | MYR | 1.7643 | 1.9036 | 1.7364 | 1.8479 | 1.8479 | +0.093 (+5.29%) | 3,661,968 |
| 12 May 2009 | MYR | 1.7086 | 1.7829 | 1.6993 | 1.755 | 1.755 | +0.037 (+2.16%) | 1,118,384 |
| 11 May 2009 | MYR | 1.69 | 1.82 | 1.69 | 1.7179 | 1.7179 | +0.046 (+2.78%) | 2,658,492 |
| 8 May 2009 | MYR | 1.625 | 1.6993 | 1.625 | 1.6714 | 1.6714 | +0.028 (+1.69%) | 794,230 |
| 7 May 2009 | MYR | 1.6807 | 1.6993 | 1.625 | 1.6436 | 1.6436 | -0.009 (-0.56%) | 901,276 |
| 6 May 2009 | MYR | 1.625 | 1.6807 | 1.5971 | 1.6529 | 1.6529 | +0.037 (+2.30%) | 1,893,230 |
| 5 May 2009 | MYR | 1.56 | 1.625 | 1.5414 | 1.6157 | 1.6157 | +0.084 (+5.46%) | 2,079,430 |
| 4 May 2009 | MYR | 1.5229 | 1.5693 | 1.5136 | 1.5321 | 1.5321 | +0.018 (+1.22%) | 395,015 |
| 30 Apr 2009 | MYR | 1.5136 | 1.5693 | 1.495 | 1.5136 | 1.5136 | +0.028 (+1.88%) | 692,246 |
| 29 Apr 2009 | MYR | 1.4393 | 1.495 | 1.4393 | 1.4857 | 1.4857 | +0.046 (+3.22%) | 379,184 |
| 28 Apr 2009 | MYR | 1.5321 | 1.5507 | 1.43 | 1.4393 | 1.4393 | -0.093 (-6.06%) | 574,430 |
| 27 Apr 2009 | MYR | 1.56 | 1.6157 | 1.5229 | 1.5321 | 1.5321 | -0.056 (-3.51%) | 714,538 |
| 24 Apr 2009 | MYR | 1.5879 | 1.625 | 1.56 | 1.5879 | 1.5879 | 0.0 (0.0%) | 400,292 |
| 23 Apr 2009 | MYR | 1.5229 | 1.6157 | 1.5229 | 1.5879 | 1.5879 | +0.056 (+3.64%) | 1,227,369 |
