| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | MYR | 2.59 | 2.63 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 131,500 |
| 29 May 2009 | MYR | 2.56 | 2.63 | 2.51 | 2.59 | 2.59 | 0.0 (0.0%) | 707,600 |
| 28 May 2009 | MYR | 2.59 | 2.65 | 2.54 | 2.59 | 2.59 | -0.01 (-0.38%) | 708,200 |
| 27 May 2009 | MYR | 2.6 | 2.6 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 254,900 |
| 26 May 2009 | MYR | 2.62 | 2.62 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 51,000 |
| 25 May 2009 | MYR | 2.61 | 2.65 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 282,000 |
| 22 May 2009 | MYR | 2.68 | 2.68 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 98,000 |
| 21 May 2009 | MYR | 2.67 | 2.7 | 2.62 | 2.63 | 2.63 | -0.05 (-1.87%) | 62,500 |
| 20 May 2009 | MYR | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 60,500 |
| 19 May 2009 | MYR | 2.75 | 2.79 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 85,000 |
| 18 May 2009 | MYR | 2.78 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 16,500 |
| 15 May 2009 | MYR | 2.78 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 40,500 |
| 14 May 2009 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.03 (+1.08%) | 7,500 |
| 13 May 2009 | MYR | 2.82 | 2.83 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 20,500 |
| 12 May 2009 | MYR | 2.76 | 2.81 | 2.75 | 2.75 | 2.75 | -0.08 (-2.83%) | 5,000 |
| 11 May 2009 | MYR | 2.77 | 2.83 | 2.73 | 2.83 | 2.83 | 0.0 (0.0%) | 11,000 |
| 8 May 2009 | MYR | 2.77 | 2.83 | 2.77 | 2.83 | 2.83 | +0.01 (+0.35%) | 3,000 |
| 7 May 2009 | MYR | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 8,000 |
| 5 May 2009 | MYR | 2.82 | 2.84 | 2.82 | 2.83 | 2.83 | +0.03 (+1.07%) | 8,000 |
| 4 May 2009 | MYR | 2.75 | 2.83 | 2.75 | 2.8 | 2.8 | +0.06 (+2.19%) | 13,000 |
| 30 Apr 2009 | MYR | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 31,000 |
| 29 Apr 2009 | MYR | 2.65 | 2.74 | 2.64 | 2.74 | 2.74 | +0.01 (+0.37%) | 19,500 |
| 28 Apr 2009 | MYR | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | -0.01 (-0.36%) | 22,800 |
| 24 Apr 2009 | MYR | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | +0.01 (+0.37%) | 2,000 |
| 23 Apr 2009 | MYR | 2.68 | 2.73 | 2.65 | 2.73 | 2.73 | 0.0 (0.0%) | 15,500 |
| 22 Apr 2009 | MYR | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | +0.02 (+0.74%) | 36,200 |
| 21 Apr 2009 | MYR | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 69,100 |
| 16 Apr 2009 | MYR | 2.72 | 2.72 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 41,600 |
| 15 Apr 2009 | MYR | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 83,100 |
| 14 Apr 2009 | MYR | 2.69 | 2.69 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 20,000 |
