| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2009 | MYR | 0.8929 | 0.9429 | 0.8857 | 0.9357 | 0.9357 | +0.043 (+4.79%) | 1,727,880 |
| 31 Dec 2008 | MYR | 0.9 | 0.9 | 0.8857 | 0.8929 | 0.8929 | 0.0 (0.0%) | 237,860 |
| 30 Dec 2008 | MYR | 0.9214 | 0.9214 | 0.8929 | 0.8929 | 0.8929 | -0.021 (-2.34%) | 343,280 |
| 26 Dec 2008 | MYR | 0.9071 | 0.9143 | 0.9071 | 0.9143 | 0.9143 | +0.007 (+0.79%) | 238,840 |
| 24 Dec 2008 | MYR | 0.9 | 0.9214 | 0.8786 | 0.9071 | 0.9071 | 0.0 (0.0%) | 319,200 |
| 23 Dec 2008 | MYR | 0.9357 | 0.9357 | 0.9 | 0.9071 | 0.9071 | -0.021 (-2.32%) | 195,160 |
| 22 Dec 2008 | MYR | 0.9643 | 0.9643 | 0.9286 | 0.9286 | 0.9286 | -0.036 (-3.70%) | 118,580 |
| 19 Dec 2008 | MYR | 0.9643 | 0.9643 | 0.9571 | 0.9643 | 0.9643 | -0.014 (-1.46%) | 256,340 |
| 18 Dec 2008 | MYR | 0.9571 | 0.9929 | 0.9571 | 0.9786 | 0.9786 | +0.021 (+2.25%) | 995,540 |
| 17 Dec 2008 | MYR | 0.9714 | 0.9786 | 0.9571 | 0.9571 | 0.9571 | -0.014 (-1.47%) | 352,100 |
| 16 Dec 2008 | MYR | 0.9643 | 0.9786 | 0.9643 | 0.9714 | 0.9714 | -0.007 (-0.74%) | 400,260 |
| 15 Dec 2008 | MYR | 0.9714 | 0.9786 | 0.9571 | 0.9786 | 0.9786 | +0.021 (+2.25%) | 475,720 |
| 12 Dec 2008 | MYR | 0.9786 | 0.9786 | 0.9571 | 0.9571 | 0.9571 | -0.029 (-2.90%) | 118,860 |
| 11 Dec 2008 | MYR | 1.0143 | 1.0143 | 0.9643 | 0.9857 | 0.9857 | -0.021 (-2.12%) | 583,520 |
| 10 Dec 2008 | MYR | 0.9786 | 1.0071 | 0.9571 | 1.0071 | 1.0071 | +0.036 (+3.68%) | 535,080 |
| 9 Dec 2008 | MYR | 1 | 1.0071 | 0.9714 | 0.9714 | 0.9714 | -0.007 (-0.74%) | 165,340 |
| 5 Dec 2008 | MYR | 0.9857 | 0.9857 | 0.9786 | 0.9786 | 0.9786 | -0.007 (-0.72%) | 34,580 |
| 4 Dec 2008 | MYR | 1 | 1 | 0.9857 | 0.9857 | 0.9857 | -0.014 (-1.43%) | 261,940 |
| 3 Dec 2008 | MYR | 1.0286 | 1.0286 | 0.9929 | 1 | 1 | -0.021 (-2.10%) | 506,660 |
| 2 Dec 2008 | MYR | 0.9786 | 1.0214 | 0.9786 | 1.0214 | 1.0214 | 0.0 (0.0%) | 108,920 |
| 1 Dec 2008 | MYR | 1.0071 | 1.0357 | 0.9929 | 1.0214 | 1.0214 | +0.014 (+1.42%) | 329,420 |
| 28 Nov 2008 | MYR | 1.0357 | 1.0357 | 1.0071 | 1.0071 | 1.0071 | -0.036 (-3.43%) | 395,080 |
| 27 Nov 2008 | MYR | 1.0357 | 1.0643 | 1.0214 | 1.0429 | 1.0429 | +0.021 (+2.10%) | 371,420 |
| 26 Nov 2008 | MYR | 1.0714 | 1.0714 | 1.0214 | 1.0214 | 1.0214 | -0.057 (-5.30%) | 97,720 |
| 25 Nov 2008 | MYR | 1.0571 | 1.0786 | 1.0357 | 1.0786 | 1.0786 | +0.057 (+5.60%) | 1,001,560 |
| 24 Nov 2008 | MYR | 1.0571 | 1.0714 | 1.0214 | 1.0214 | 1.0214 | -0.036 (-3.38%) | 399,420 |
| 21 Nov 2008 | MYR | 1 | 1.0714 | 1 | 1.0571 | 1.0571 | +0.05 (+4.96%) | 744,940 |
| 20 Nov 2008 | MYR | 1.0143 | 1.0429 | 0.9929 | 1.0071 | 1.0071 | -0.05 (-4.73%) | 1,351,840 |
| 19 Nov 2008 | MYR | 1.0857 | 1.0857 | 1.0429 | 1.0571 | 1.0571 | -0.05 (-4.52%) | 1,339,520 |
| 18 Nov 2008 | MYR | 1.1357 | 1.1571 | 1.0714 | 1.1071 | 1.1071 | -0.036 (-3.13%) | 1,564,360 |
