| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2009 | MYR | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.09 (-1.22%) | 4,600 |
| 1 Oct 2009 | MYR | 7.4 | 7.4 | 7.39 | 7.4 | 7.4 | +0.01 (+0.14%) | 16,100 |
| 30 Sep 2009 | MYR | 7.4 | 7.4 | 7.39 | 7.39 | 7.39 | -0.01 (-0.14%) | 12,000 |
| 29 Sep 2009 | MYR | 7.35 | 7.4 | 7.35 | 7.4 | 7.4 | +0.05 (+0.68%) | 12,000 |
| 28 Sep 2009 | MYR | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 0.0 (0.0%) | 6,000 |
| 25 Sep 2009 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 2,000 |
| 24 Sep 2009 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.05 (-0.68%) | 5,000 |
| 23 Sep 2009 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 2,000 |
| 17 Sep 2009 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 3,000 |
| 16 Sep 2009 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.09 (+1.23%) | 1,000 |
| 15 Sep 2009 | MYR | 7.4 | 7.4 | 7.25 | 7.31 | 7.31 | -0.12 (-1.62%) | 5,000 |
| 11 Sep 2009 | MYR | 7.4 | 7.45 | 7.4 | 7.43 | 7.43 | -0.01 (-0.13%) | 11,500 |
| 10 Sep 2009 | MYR | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.0 (0.0%) | 100 |
| 9 Sep 2009 | MYR | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | +0.14 (+1.92%) | 400 |
| 8 Sep 2009 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 4,300 |
| 7 Sep 2009 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.02 (+0.27%) | 10,900 |
| 4 Sep 2009 | MYR | 7.4 | 7.4 | 7.38 | 7.38 | 7.38 | -0.02 (-0.27%) | 500 |
| 3 Sep 2009 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | -0.07 (-0.94%) | 3,000 |
| 1 Sep 2009 | MYR | 7.4 | 7.47 | 7.35 | 7.47 | 7.47 | +0.12 (+1.63%) | 13,800 |
| 28 Aug 2009 | MYR | 7.3 | 7.35 | 7.3 | 7.35 | 7.35 | +0.15 (+2.08%) | 9,600 |
| 26 Aug 2009 | MYR | 7.25 | 7.25 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 7,000 |
| 25 Aug 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 2,600 |
| 24 Aug 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 3,000 |
| 19 Aug 2009 | MYR | 7.2 | 7.3 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 19,000 |
| 18 Aug 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 3,100 |
| 17 Aug 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 6,300 |
| 14 Aug 2009 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 13,000 |
| 13 Aug 2009 | MYR | 7.44 | 7.44 | 7.38 | 7.4 | 7.4 | +0.04 (+0.54%) | 17,000 |
| 12 Aug 2009 | MYR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | +0.05 (+0.68%) | 1,000 |
| 11 Aug 2009 | MYR | 7.3 | 7.31 | 7.3 | 7.31 | 7.31 | -0.14 (-1.88%) | 3,000 |
