| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2009 | MYR | 1.8894 | 1.8982 | 1.8806 | 1.8982 | 1.8982 | +0.009 (+0.47%) | 4,429,876 |
| 2 Nov 2009 | MYR | 1.8718 | 1.907 | 1.8718 | 1.8894 | 1.8894 | 0.0 (0.0%) | 2,738,787 |
| 30 Oct 2009 | MYR | 1.9245 | 1.9245 | 1.8894 | 1.8894 | 1.8894 | -0.035 (-1.82%) | 9,388,667 |
| 29 Oct 2009 | MYR | 1.9158 | 1.9333 | 1.9158 | 1.9245 | 1.9245 | -0.009 (-0.46%) | 2,986,175 |
| 28 Oct 2009 | MYR | 1.9245 | 1.9333 | 1.9158 | 1.9333 | 1.9333 | +0.009 (+0.46%) | 1,887,952 |
| 27 Oct 2009 | MYR | 1.9245 | 1.9333 | 1.9158 | 1.9245 | 1.9245 | 0.0 (0.0%) | 3,798,662 |
| 26 Oct 2009 | MYR | 1.9245 | 1.9333 | 1.9158 | 1.9245 | 1.9245 | 0.0 (0.0%) | 2,344,834 |
| 23 Oct 2009 | MYR | 1.9245 | 1.9245 | 1.9158 | 1.9245 | 1.9245 | 0.0 (0.0%) | 4,675,898 |
| 22 Oct 2009 | MYR | 1.9245 | 1.9245 | 1.9158 | 1.9245 | 1.9245 | +0.009 (+0.45%) | 2,817,078 |
| 21 Oct 2009 | MYR | 1.9245 | 1.9333 | 1.9158 | 1.9158 | 1.9158 | -0.018 (-0.91%) | 473,495 |
| 20 Oct 2009 | MYR | 1.9245 | 1.9421 | 1.9158 | 1.9333 | 1.9333 | +0.018 (+0.91%) | 3,037,496 |
| 19 Oct 2009 | MYR | 1.9245 | 1.9245 | 1.907 | 1.9158 | 1.9158 | 0.0 (0.0%) | 3,068,676 |
| 16 Oct 2009 | MYR | 1.9158 | 1.9158 | 1.907 | 1.9158 | 1.9158 | +0.009 (+0.46%) | 3,523,054 |
| 15 Oct 2009 | MYR | 1.907 | 1.9158 | 1.907 | 1.907 | 1.907 | 0.0 (0.0%) | 3,173,024 |
| 14 Oct 2009 | MYR | 1.907 | 1.9158 | 1.8982 | 1.907 | 1.907 | 0.0 (0.0%) | 3,972,084 |
| 13 Oct 2009 | MYR | 1.8982 | 1.907 | 1.8982 | 1.907 | 1.907 | +0.009 (+0.46%) | 417,509 |
| 12 Oct 2009 | MYR | 1.8982 | 1.9158 | 1.8982 | 1.8982 | 1.8982 | 0.0 (0.0%) | 2,367,251 |
| 9 Oct 2009 | MYR | 1.907 | 1.907 | 1.8982 | 1.8982 | 1.8982 | 0.0 (0.0%) | 2,553,076 |
| 8 Oct 2009 | MYR | 1.907 | 1.907 | 1.8982 | 1.8982 | 1.8982 | -0.009 (-0.46%) | 5,139,039 |
| 7 Oct 2009 | MYR | 1.907 | 1.907 | 1.8894 | 1.907 | 1.907 | 0.0 (0.0%) | 4,952,759 |
| 6 Oct 2009 | MYR | 1.9158 | 1.9158 | 1.8982 | 1.907 | 1.907 | -0.009 (-0.46%) | 4,777,630 |
| 5 Oct 2009 | MYR | 1.907 | 1.9158 | 1.8982 | 1.9158 | 1.9158 | +0.009 (+0.46%) | 2,901,740 |
| 2 Oct 2009 | MYR | 1.907 | 1.9158 | 1.907 | 1.907 | 1.907 | 0.0 (0.0%) | 4,179,644 |
| 1 Oct 2009 | MYR | 1.907 | 1.9158 | 1.907 | 1.907 | 1.907 | 0.0 (0.0%) | 599,124 |
| 30 Sep 2009 | MYR | 1.8982 | 1.9158 | 1.8806 | 1.907 | 1.907 | 0.0 (0.0%) | 5,379,599 |
| 29 Sep 2009 | MYR | 1.907 | 1.9158 | 1.907 | 1.907 | 1.907 | 0.0 (0.0%) | 1,963,283 |
| 28 Sep 2009 | MYR | 1.9158 | 1.9158 | 1.8982 | 1.907 | 1.907 | -0.009 (-0.46%) | 1,502,305 |
| 25 Sep 2009 | MYR | 1.907 | 1.9158 | 1.8982 | 1.9158 | 1.9158 | +0.009 (+0.46%) | 2,688,832 |
| 24 Sep 2009 | MYR | 1.907 | 1.9158 | 1.8982 | 1.907 | 1.907 | 0.0 (0.0%) | 2,752,784 |
| 23 Sep 2009 | MYR | 1.9158 | 1.9158 | 1.8982 | 1.907 | 1.907 | 0.0 (0.0%) | 3,064,010 |
