| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | MYR | 1.8806 | 1.907 | 1.8806 | 1.8982 | 1.8982 | +0.026 (+1.41%) | 15,393,221 |
| 9 Sep 2009 | MYR | 1.8806 | 1.8806 | 1.8718 | 1.8718 | 1.8718 | 0.0 (0.0%) | 7,107,557 |
| 8 Sep 2009 | MYR | 1.8718 | 1.8718 | 1.8454 | 1.8718 | 1.8718 | 0.0 (0.0%) | 16,980,644 |
| 7 Sep 2009 | MYR | 1.8806 | 1.8806 | 1.8542 | 1.8718 | 1.8718 | -0.009 (-0.47%) | 10,400,407 |
| 4 Sep 2009 | MYR | 1.9158 | 1.9158 | 1.8806 | 1.8806 | 1.8806 | -0.035 (-1.84%) | 8,893,664 |
| 3 Sep 2009 | MYR | 1.9333 | 1.9421 | 1.907 | 1.9158 | 1.9158 | -0.009 (-0.45%) | 13,023,125 |
| 2 Sep 2009 | MYR | 1.9333 | 1.9421 | 1.907 | 1.9245 | 1.9245 | -0.018 (-0.91%) | 14,458,178 |
| 1 Sep 2009 | MYR | 1.9773 | 1.9773 | 1.9245 | 1.9421 | 1.9421 | 0.0 (0.0%) | 7,388,628 |
| 28 Aug 2009 | MYR | 1.907 | 1.9597 | 1.8982 | 1.9421 | 1.9421 | +0.035 (+1.84%) | 16,448,317 |
| 27 Aug 2009 | MYR | 1.907 | 1.907 | 1.8894 | 1.907 | 1.907 | 0.0 (0.0%) | 3,931,574 |
| 26 Aug 2009 | MYR | 1.8894 | 1.907 | 1.8718 | 1.907 | 1.907 | +0.026 (+1.40%) | 4,617,636 |
| 25 Aug 2009 | MYR | 1.8718 | 1.8894 | 1.8718 | 1.8806 | 1.8806 | +0.009 (+0.47%) | 5,937,075 |
| 24 Aug 2009 | MYR | 1.8806 | 1.8806 | 1.8718 | 1.8718 | 1.8718 | 0.0 (0.0%) | 4,137,882 |
| 21 Aug 2009 | MYR | 1.8806 | 1.8894 | 1.863 | 1.8718 | 1.8718 | +0.009 (+0.47%) | 6,757,869 |
| 20 Aug 2009 | MYR | 1.8542 | 1.8718 | 1.8542 | 1.863 | 1.863 | +0.009 (+0.47%) | 4,058,567 |
| 19 Aug 2009 | MYR | 1.8806 | 1.8806 | 1.8542 | 1.8542 | 1.8542 | -0.018 (-0.94%) | 8,846,667 |
| 18 Aug 2009 | MYR | 1.8718 | 1.8806 | 1.8718 | 1.8718 | 1.8718 | -0.018 (-0.93%) | 7,583,215 |
| 17 Aug 2009 | MYR | 1.8982 | 1.8982 | 1.8718 | 1.8894 | 1.8894 | -0.009 (-0.46%) | 6,411,139 |
| 14 Aug 2009 | MYR | 1.8982 | 1.8982 | 1.8894 | 1.8982 | 1.8982 | 0.0 (0.0%) | 2,434,958 |
| 13 Aug 2009 | MYR | 1.8982 | 1.9333 | 1.8982 | 1.8982 | 1.8982 | +0.009 (+0.47%) | 693,003 |
| 12 Aug 2009 | MYR | 1.907 | 1.907 | 1.8894 | 1.8894 | 1.8894 | -0.018 (-0.92%) | 6,809,873 |
| 11 Aug 2009 | MYR | 1.9158 | 1.9158 | 1.8982 | 1.907 | 1.907 | -0.009 (-0.46%) | 8,757,225 |
| 10 Aug 2009 | MYR | 1.9158 | 1.9158 | 1.907 | 1.9158 | 1.9158 | 0.0 (0.0%) | 3,636,848 |
| 7 Aug 2009 | MYR | 1.9158 | 1.9158 | 1.907 | 1.9158 | 1.9158 | +0.009 (+0.46%) | 10,509,080 |
| 6 Aug 2009 | MYR | 1.907 | 1.9158 | 1.907 | 1.907 | 1.907 | -0.009 (-0.46%) | 5,747,039 |
| 5 Aug 2009 | MYR | 1.9158 | 1.9158 | 1.907 | 1.9158 | 1.9158 | 0.0 (0.0%) | 6,047,341 |
| 4 Aug 2009 | MYR | 1.9245 | 1.9245 | 1.907 | 1.9158 | 1.9158 | 0.0 (0.0%) | 10,853,534 |
| 3 Aug 2009 | MYR | 1.9333 | 1.9333 | 1.907 | 1.9158 | 1.9158 | 0.0 (0.0%) | 2,351,320 |
| 31 Jul 2009 | MYR | 1.9158 | 1.9245 | 1.907 | 1.9158 | 1.9158 | +0.009 (+0.46%) | 10,826,792 |
| 30 Jul 2009 | MYR | 1.9158 | 1.9158 | 1.907 | 1.907 | 1.907 | -0.009 (-0.46%) | 13,972,279 |
