| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2009 | MYR | 1.459 | 1.4655 | 1.4526 | 1.4526 | 1.4526 | -0.006 (-0.44%) | 91,391 |
| 28 Jul 2009 | MYR | 1.4526 | 1.4784 | 1.4526 | 1.459 | 1.459 | +0.019 (+1.35%) | 80,393 |
| 24 Jul 2009 | MYR | 1.4396 | 1.4396 | 1.4396 | 1.4396 | 1.4396 | +0.019 (+1.36%) | 1,549 |
| 22 Jul 2009 | MYR | 1.4203 | 1.4332 | 1.4203 | 1.4203 | 1.4203 | 0.0 (0.0%) | 8,209 |
| 20 Jul 2009 | MYR | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | +0.013 (+0.92%) | 7,745 |
| 17 Jul 2009 | MYR | 1.4203 | 1.4203 | 1.3945 | 1.4074 | 1.4074 | -0.013 (-0.91%) | 19,517 |
| 16 Jul 2009 | MYR | 1.388 | 1.4203 | 1.388 | 1.4203 | 1.4203 | +0.039 (+2.81%) | 4,647 |
| 15 Jul 2009 | MYR | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | -0.013 (-0.93%) | 3,872 |
| 10 Jul 2009 | MYR | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 0.0 (0.0%) | 4,956 |
| 9 Jul 2009 | MYR | 1.3945 | 1.4074 | 1.388 | 1.3945 | 1.3945 | 0.0 (0.0%) | 15,490 |
| 8 Jul 2009 | MYR | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | -0.026 (-1.82%) | 3,098 |
| 6 Jul 2009 | MYR | 1.4074 | 1.4203 | 1.4074 | 1.4203 | 1.4203 | 0.0 (0.0%) | 9,294 |
| 3 Jul 2009 | MYR | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 0.0 (0.0%) | 6,196 |
| 2 Jul 2009 | MYR | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 0.0 (0.0%) | 929 |
| 1 Jul 2009 | MYR | 1.4203 | 1.4203 | 1.4074 | 1.4203 | 1.4203 | +0.032 (+2.33%) | 7,745 |
| 29 Jun 2009 | MYR | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 0.0 (0.0%) | 4,647 |
| 22 Jun 2009 | MYR | 1.3751 | 1.388 | 1.3751 | 1.388 | 1.388 | -0.006 (-0.47%) | 7,745 |
| 19 Jun 2009 | MYR | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 0.0 (0.0%) | 30,980 |
| 18 Jun 2009 | MYR | 1.4526 | 1.4526 | 1.3945 | 1.3945 | 1.3945 | 0.0 (0.0%) | 10,068 |
| 17 Jun 2009 | MYR | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 0.0 (0.0%) | 9,294 |
| 16 Jun 2009 | MYR | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 0.0 (0.0%) | 7,745 |
| 15 Jun 2009 | MYR | 1.4203 | 1.4203 | 1.388 | 1.3945 | 1.3945 | -0.052 (-3.57%) | 82,561 |
| 12 Jun 2009 | MYR | 1.4203 | 1.4461 | 1.4203 | 1.4461 | 1.4461 | +0.052 (+3.70%) | 28,501 |
| 11 Jun 2009 | MYR | 1.4138 | 1.4138 | 1.3945 | 1.3945 | 1.3945 | +0.006 (+0.47%) | 7,899 |
| 10 Jun 2009 | MYR | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 0.0 (0.0%) | 29,431 |
| 9 Jun 2009 | MYR | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 0.0 (0.0%) | 11,772 |
| 8 Jun 2009 | MYR | 1.3815 | 1.388 | 1.3815 | 1.388 | 1.388 | +0.006 (+0.47%) | 27,882 |
| 5 Jun 2009 | MYR | 1.388 | 1.3945 | 1.3815 | 1.3815 | 1.3815 | -0.006 (-0.47%) | 89,532 |
| 4 Jun 2009 | MYR | 1.388 | 1.388 | 1.3815 | 1.388 | 1.388 | +0.019 (+1.42%) | 21,066 |
| 3 Jun 2009 | MYR | 1.3686 | 1.3686 | 1.3686 | 1.3686 | 1.3686 | +0.013 (+0.95%) | 1,549 |
