| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | MYR | 1.05 | 1.075 | 1.025 | 1.025 | 1.025 | 0.0 (0.0%) | 27,900 |
| 28 Sep 2009 | MYR | 1.05 | 1.075 | 1.025 | 1.025 | 1.025 | -0.075 (-6.82%) | 24,420 |
| 25 Sep 2009 | MYR | 1.075 | 1.125 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 278,520 |
| 24 Sep 2009 | MYR | 1.075 | 1.15 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 82,400 |
| 23 Sep 2009 | MYR | 1.075 | 1.125 | 1.075 | 1.1 | 1.1 | +0.025 (+2.33%) | 96,000 |
| 18 Sep 2009 | MYR | 1.1 | 1.1 | 1.05 | 1.075 | 1.075 | -0.025 (-2.27%) | 23,400 |
| 17 Sep 2009 | MYR | 1.075 | 1.225 | 1.075 | 1.1 | 1.1 | +0.05 (+4.76%) | 602,540 |
| 16 Sep 2009 | MYR | 1.05 | 1.05 | 1.025 | 1.05 | 1.05 | +0.025 (+2.44%) | 71,000 |
| 15 Sep 2009 | MYR | 1.05 | 1.075 | 1.025 | 1.025 | 1.025 | 0.0 (0.0%) | 37,800 |
| 14 Sep 2009 | MYR | 1.1 | 1.1 | 1 | 1.025 | 1.025 | -0.125 (-10.87%) | 169,420 |
| 11 Sep 2009 | MYR | 1.325 | 1.325 | 1.125 | 1.15 | 1.15 | +0.05 (+4.55%) | 776,880 |
| 10 Sep 2009 | MYR | 1.15 | 1.3 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 102,040 |
| 9 Sep 2009 | MYR | 1.15 | 1.175 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 117,240 |
| 8 Sep 2009 | MYR | 1.4 | 1.425 | 1.1 | 1.15 | 1.15 | -0.2 (-14.81%) | 403,400 |
| 7 Sep 2009 | MYR | 0.95 | 1.4 | 0.925 | 1.35 | 1.35 | +0.5 (+58.82%) | 1,504,740 |
| 4 Sep 2009 | MYR | 0.85 | 0.875 | 0.825 | 0.85 | 0.85 | -0.05 (-5.56%) | 56,820 |
| 2 Sep 2009 | MYR | 0.825 | 0.9 | 0.8 | 0.9 | 0.9 | +0.05 (+5.88%) | 24,020 |
| 1 Sep 2009 | MYR | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | +0.025 (+3.03%) | 108,200 |
| 28 Aug 2009 | MYR | 0.75 | 0.925 | 0.75 | 0.825 | 0.825 | +0.075 (+10%) | 149,800 |
| 27 Aug 2009 | MYR | 0.675 | 0.75 | 0.675 | 0.75 | 0.75 | +0.075 (+11.11%) | 4,000 |
| 26 Aug 2009 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.025 (-3.57%) | 2,000 |
| 25 Aug 2009 | MYR | 0.625 | 0.7 | 0.625 | 0.7 | 0.7 | +0.025 (+3.70%) | 84,940 |
| 24 Aug 2009 | MYR | 0.65 | 0.675 | 0.625 | 0.675 | 0.675 | 0.0 (0.0%) | 11,300 |
| 21 Aug 2009 | MYR | 0.625 | 0.7 | 0.625 | 0.675 | 0.675 | +0.075 (+12.50%) | 101,160 |
| 20 Aug 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 5,000 |
| 19 Aug 2009 | MYR | 0.625 | 0.625 | 0.575 | 0.625 | 0.625 | 0.0 (0.0%) | 21,520 |
| 18 Aug 2009 | MYR | 0.6 | 0.625 | 0.575 | 0.625 | 0.625 | +0.05 (+8.70%) | 6,200 |
| 17 Aug 2009 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.05 (-8%) | 37,800 |
| 14 Aug 2009 | MYR | 0.575 | 0.625 | 0.575 | 0.625 | 0.625 | +0.025 (+4.17%) | 21,200 |
| 13 Aug 2009 | MYR | 0.6 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 54,460 |
