| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | MYR | 0.425 | 0.425 | 0.4208 | 0.425 | 0.425 | 0.0 (0.0%) | 55,920 |
| 11 Aug 2009 | MYR | 0.4458 | 0.4458 | 0.425 | 0.425 | 0.425 | -0.033 (-7.27%) | 209,760 |
| 10 Aug 2009 | MYR | 0.4583 | 0.4583 | 0.4583 | 0.4583 | 0.4583 | 0.0 (0.0%) | 3,600 |
| 7 Aug 2009 | MYR | 0.4625 | 0.4625 | 0.4583 | 0.4583 | 0.4583 | -0.004 (-0.91%) | 67,200 |
| 6 Aug 2009 | MYR | 0.4542 | 0.4625 | 0.45 | 0.4625 | 0.4625 | +0.008 (+1.83%) | 122,400 |
| 5 Aug 2009 | MYR | 0.45 | 0.4625 | 0.45 | 0.4542 | 0.4542 | -0.008 (-1.79%) | 130,200 |
| 4 Aug 2009 | MYR | 0.4583 | 0.4708 | 0.45 | 0.4625 | 0.4625 | +0.021 (+4.71%) | 290,400 |
| 3 Aug 2009 | MYR | 0.4375 | 0.4417 | 0.4375 | 0.4417 | 0.4417 | 0.0 (0.0%) | 48,000 |
| 31 Jul 2009 | MYR | 0.4417 | 0.4458 | 0.4417 | 0.4417 | 0.4417 | 0.0 (0.0%) | 50,400 |
| 30 Jul 2009 | MYR | 0.45 | 0.45 | 0.4333 | 0.4417 | 0.4417 | 0.0 (0.0%) | 79,320 |
| 29 Jul 2009 | MYR | 0.45 | 0.45 | 0.4417 | 0.4417 | 0.4417 | -0.004 (-0.92%) | 66,000 |
| 28 Jul 2009 | MYR | 0.4458 | 0.4583 | 0.4458 | 0.4458 | 0.4458 | 0.0 (0.0%) | 105,600 |
| 27 Jul 2009 | MYR | 0.4375 | 0.45 | 0.4375 | 0.4458 | 0.4458 | +0.008 (+1.90%) | 224,400 |
| 24 Jul 2009 | MYR | 0.4542 | 0.4542 | 0.4375 | 0.4375 | 0.4375 | 0.0 (0.0%) | 198,000 |
| 23 Jul 2009 | MYR | 0.4417 | 0.4417 | 0.425 | 0.4375 | 0.4375 | -0.004 (-0.95%) | 194,280 |
| 22 Jul 2009 | MYR | 0.4542 | 0.4542 | 0.4417 | 0.4417 | 0.4417 | -0.017 (-3.62%) | 60,000 |
| 21 Jul 2009 | MYR | 0.475 | 0.475 | 0.4583 | 0.4583 | 0.4583 | -0.013 (-2.66%) | 429,840 |
| 20 Jul 2009 | MYR | 0.4583 | 0.4708 | 0.4583 | 0.4708 | 0.4708 | +0.017 (+3.65%) | 464,280 |
| 17 Jul 2009 | MYR | 0.4542 | 0.4583 | 0.4458 | 0.4542 | 0.4542 | 0.0 (0.0%) | 217,080 |
| 16 Jul 2009 | MYR | 0.4458 | 0.4583 | 0.4458 | 0.4542 | 0.4542 | +0.008 (+1.88%) | 255,600 |
| 15 Jul 2009 | MYR | 0.4375 | 0.4458 | 0.4375 | 0.4458 | 0.4458 | +0.013 (+2.88%) | 202,800 |
| 14 Jul 2009 | MYR | 0.4292 | 0.4375 | 0.425 | 0.4333 | 0.4333 | +0.004 (+0.96%) | 76,800 |
| 13 Jul 2009 | MYR | 0.425 | 0.45 | 0.425 | 0.4292 | 0.4292 | +0.021 (+5.12%) | 516,240 |
| 10 Jul 2009 | MYR | 0.4 | 0.4167 | 0.4 | 0.4083 | 0.4083 | +0.017 (+4.24%) | 197,760 |
| 9 Jul 2009 | MYR | 0.375 | 0.3917 | 0.375 | 0.3917 | 0.3917 | +0.008 (+2.19%) | 45,600 |
| 8 Jul 2009 | MYR | 0.3542 | 0.3958 | 0.3542 | 0.3833 | 0.3833 | +0.013 (+3.37%) | 373,200 |
| 7 Jul 2009 | MYR | 0.3542 | 0.3792 | 0.3542 | 0.3708 | 0.3708 | +0.029 (+8.52%) | 113,280 |
| 6 Jul 2009 | MYR | 0.3542 | 0.3542 | 0.3417 | 0.3417 | 0.3417 | -0.013 (-3.53%) | 0 |
| 3 Jul 2009 | MYR | 0.325 | 0.3542 | 0.325 | 0.3542 | 0.3542 | +0.021 (+6.27%) | 162,000 |
| 2 Jul 2009 | MYR | 0.3375 | 0.3375 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 50,400 |
