| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | MYR | 1.4396 | 1.4655 | 1.4396 | 1.4655 | 1.4655 | +0.045 (+3.18%) | 88,293 |
| 11 Sep 2009 | MYR | 1.4526 | 1.4784 | 1.4203 | 1.4203 | 1.4203 | +0.065 (+4.77%) | 144,057 |
| 10 Sep 2009 | MYR | 1.4526 | 1.4526 | 1.3557 | 1.3557 | 1.3557 | -0.129 (-8.69%) | 6,350 |
| 9 Sep 2009 | MYR | 1.5171 | 1.5171 | 1.4848 | 1.4848 | 1.4848 | +0.006 (+0.43%) | 3,562 |
| 8 Sep 2009 | MYR | 1.4848 | 1.4848 | 1.4784 | 1.4784 | 1.4784 | 0.0 (0.0%) | 14,870 |
| 7 Sep 2009 | MYR | 1.4784 | 1.4848 | 1.4784 | 1.4784 | 1.4784 | -0.006 (-0.43%) | 21,686 |
| 4 Sep 2009 | MYR | 1.4977 | 1.5171 | 1.4784 | 1.4848 | 1.4848 | -0.032 (-2.13%) | 17,039 |
| 3 Sep 2009 | MYR | 1.4784 | 1.5171 | 1.4784 | 1.5171 | 1.5171 | +0.045 (+3.07%) | 3,407 |
| 2 Sep 2009 | MYR | 1.4719 | 1.4784 | 1.4719 | 1.4719 | 1.4719 | -0.013 (-0.87%) | 14,095 |
| 1 Sep 2009 | MYR | 1.4848 | 1.4848 | 1.4848 | 1.4848 | 1.4848 | +0.013 (+0.88%) | 1,549 |
| 28 Aug 2009 | MYR | 1.4784 | 1.4784 | 1.4719 | 1.4719 | 1.4719 | 0.0 (0.0%) | 10,843 |
| 27 Aug 2009 | MYR | 1.4719 | 1.4719 | 1.4719 | 1.4719 | 1.4719 | -0.006 (-0.44%) | 34,078 |
| 26 Aug 2009 | MYR | 1.4719 | 1.4784 | 1.4719 | 1.4784 | 1.4784 | +0.039 (+2.70%) | 83,801 |
| 25 Aug 2009 | MYR | 1.4396 | 1.4396 | 1.4396 | 1.4396 | 1.4396 | -0.039 (-2.62%) | 4,182 |
| 24 Aug 2009 | MYR | 1.4848 | 1.4848 | 1.4719 | 1.4784 | 1.4784 | +0.006 (+0.44%) | 54,369 |
| 21 Aug 2009 | MYR | 1.4719 | 1.4719 | 1.4655 | 1.4719 | 1.4719 | +0.013 (+0.88%) | 63,509 |
| 19 Aug 2009 | MYR | 1.4719 | 1.4784 | 1.4526 | 1.459 | 1.459 | -0.013 (-0.88%) | 116,175 |
| 18 Aug 2009 | MYR | 1.4655 | 1.4848 | 1.4655 | 1.4719 | 1.4719 | +0.006 (+0.44%) | 104,247 |
| 17 Aug 2009 | MYR | 1.4719 | 1.4719 | 1.4655 | 1.4655 | 1.4655 | +0.11 (+8.10%) | 46,470 |
| 14 Aug 2009 | MYR | 1.5623 | 1.5623 | 1.3557 | 1.3557 | 1.3557 | -0.181 (-11.77%) | 100,685 |
| 13 Aug 2009 | MYR | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | +0.006 (+0.42%) | 6,196 |
| 12 Aug 2009 | MYR | 1.53 | 1.5365 | 1.5236 | 1.53 | 1.53 | +0.006 (+0.42%) | 114,935 |
| 11 Aug 2009 | MYR | 1.5365 | 1.5365 | 1.5236 | 1.5236 | 1.5236 | +0.013 (+0.85%) | 20,137 |
| 10 Aug 2009 | MYR | 1.4977 | 1.5107 | 1.4848 | 1.5107 | 1.5107 | 0.0 (0.0%) | 24,784 |
| 7 Aug 2009 | MYR | 1.53 | 1.53 | 1.5107 | 1.5107 | 1.5107 | -0.019 (-1.26%) | 48,019 |
| 6 Aug 2009 | MYR | 1.4977 | 1.53 | 1.4977 | 1.53 | 1.53 | +0.032 (+2.16%) | 109,979 |
| 5 Aug 2009 | MYR | 1.5171 | 1.5171 | 1.4977 | 1.4977 | 1.4977 | -0.019 (-1.28%) | 34,697 |
| 4 Aug 2009 | MYR | 1.5494 | 1.5494 | 1.5042 | 1.5171 | 1.5171 | +0.032 (+2.18%) | 46,005 |
| 3 Aug 2009 | MYR | 1.4848 | 1.4977 | 1.4848 | 1.4848 | 1.4848 | 0.0 (0.0%) | 196,723 |
| 31 Jul 2009 | MYR | 1.4848 | 1.4913 | 1.4848 | 1.4848 | 1.4848 | +0.032 (+2.22%) | 133,214 |
