| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | MYR | 1.9245 | 1.9509 | 1.9158 | 1.9333 | 1.9333 | +0.026 (+1.38%) | 16,674,653 |
| 24 Jun 2009 | MYR | 1.907 | 1.9245 | 1.907 | 1.907 | 1.907 | 0.0 (0.0%) | 8,205,667 |
| 23 Jun 2009 | MYR | 1.8894 | 1.907 | 1.8806 | 1.907 | 1.907 | +0.018 (+0.93%) | 5,136,308 |
| 22 Jun 2009 | MYR | 1.907 | 1.9158 | 1.8894 | 1.8894 | 1.8894 | -0.018 (-0.92%) | 6,242,838 |
| 19 Jun 2009 | MYR | 1.9158 | 1.9245 | 1.907 | 1.907 | 1.907 | -0.009 (-0.46%) | 3,373,643 |
| 18 Jun 2009 | MYR | 1.9158 | 1.9333 | 1.907 | 1.9158 | 1.9158 | -0.009 (-0.45%) | 8,687,356 |
| 17 Jun 2009 | MYR | 1.9158 | 1.9245 | 1.8718 | 1.9245 | 1.9245 | 0.0 (0.0%) | 2,339,827 |
| 16 Jun 2009 | MYR | 1.9333 | 1.9421 | 1.9158 | 1.9245 | 1.9245 | -0.009 (-0.46%) | 10,377,648 |
| 15 Jun 2009 | MYR | 1.9245 | 1.9333 | 1.9245 | 1.9333 | 1.9333 | +0.009 (+0.46%) | 5,932,750 |
| 12 Jun 2009 | MYR | 1.9333 | 1.9333 | 1.9245 | 1.9245 | 1.9245 | 0.0 (0.0%) | 4,403,362 |
| 11 Jun 2009 | MYR | 1.9158 | 1.9333 | 1.9158 | 1.9245 | 1.9245 | +0.018 (+0.92%) | 8,422,899 |
| 10 Jun 2009 | MYR | 1.8982 | 1.9158 | 1.8982 | 1.907 | 1.907 | +0.009 (+0.46%) | 7,264,934 |
| 9 Jun 2009 | MYR | 1.8894 | 1.907 | 1.8894 | 1.8982 | 1.8982 | 0.0 (0.0%) | 4,062,778 |
| 8 Jun 2009 | MYR | 1.8806 | 1.8982 | 1.8718 | 1.8982 | 1.8982 | +0.018 (+0.94%) | 10,970,058 |
| 5 Jun 2009 | MYR | 1.8806 | 1.8806 | 1.8542 | 1.8806 | 1.8806 | +0.009 (+0.47%) | 7,395,797 |
| 4 Jun 2009 | MYR | 1.8718 | 1.8806 | 1.8718 | 1.8718 | 1.8718 | 0.0 (0.0%) | 3,817,894 |
| 3 Jun 2009 | MYR | 1.8718 | 1.8806 | 1.863 | 1.8718 | 1.8718 | +0.009 (+0.47%) | 4,272,955 |
| 2 Jun 2009 | MYR | 1.8718 | 1.8718 | 1.8542 | 1.863 | 1.863 | +0.009 (+0.47%) | 5,869,709 |
| 1 Jun 2009 | MYR | 1.863 | 1.8718 | 1.8542 | 1.8542 | 1.8542 | 0.0 (0.0%) | 3,981,870 |
| 29 May 2009 | MYR | 1.8542 | 1.863 | 1.8454 | 1.8542 | 1.8542 | 0.0 (0.0%) | 7,895,806 |
| 28 May 2009 | MYR | 1.863 | 1.863 | 1.8454 | 1.8542 | 1.8542 | -0.009 (-0.47%) | 5,735,091 |
| 27 May 2009 | MYR | 1.8542 | 1.863 | 1.8542 | 1.863 | 1.863 | +0.009 (+0.47%) | 3,937,377 |
| 26 May 2009 | MYR | 1.8454 | 1.863 | 1.8454 | 1.8542 | 1.8542 | +0.009 (+0.48%) | 3,820,738 |
| 25 May 2009 | MYR | 1.8454 | 1.8718 | 1.8454 | 1.8454 | 1.8454 | +0.009 (+0.47%) | 5,258,295 |
| 22 May 2009 | MYR | 1.8454 | 1.8454 | 1.8367 | 1.8367 | 1.8367 | 0.0 (0.0%) | 3,095,872 |
| 21 May 2009 | MYR | 1.8454 | 1.8454 | 1.8279 | 1.8367 | 1.8367 | 0.0 (0.0%) | 9,919,742 |
| 20 May 2009 | MYR | 1.8279 | 1.8454 | 1.8279 | 1.8367 | 1.8367 | +0.009 (+0.48%) | 11,915,571 |
| 19 May 2009 | MYR | 1.8279 | 1.8367 | 1.8103 | 1.8279 | 1.8279 | 0.0 (0.0%) | 6,061,224 |
| 18 May 2009 | MYR | 1.8191 | 1.8279 | 1.8103 | 1.8279 | 1.8279 | -0.009 (-0.48%) | 3,023,499 |
| 15 May 2009 | MYR | 1.8191 | 1.8367 | 1.8191 | 1.8367 | 1.8367 | +0.009 (+0.48%) | 5,552,793 |
