| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | MYR | 0.64 | 0.6633 | 0.64 | 0.6533 | 0.6533 | +0.013 (+2.08%) | 3,739,950 |
| 30 Nov 2009 | MYR | 0.6333 | 0.6667 | 0.6333 | 0.64 | 0.64 | -0.007 (-1.04%) | 1,530,750 |
| 26 Nov 2009 | MYR | 0.6533 | 0.6533 | 0.6467 | 0.6467 | 0.6467 | -0.007 (-1.01%) | 106,500 |
| 25 Nov 2009 | MYR | 0.6467 | 0.6633 | 0.6467 | 0.6533 | 0.6533 | -0.007 (-1.02%) | 115,500 |
| 24 Nov 2009 | MYR | 0.6467 | 0.66 | 0.6467 | 0.66 | 0.66 | +0.013 (+2.06%) | 54,000 |
| 23 Nov 2009 | MYR | 0.66 | 0.66 | 0.64 | 0.6467 | 0.6467 | -0.013 (-2.02%) | 72,000 |
| 20 Nov 2009 | MYR | 0.6667 | 0.6667 | 0.66 | 0.66 | 0.66 | -0.007 (-1.00%) | 145,500 |
| 19 Nov 2009 | MYR | 0.6667 | 0.6667 | 0.6633 | 0.6667 | 0.6667 | -0.007 (-0.98%) | 177,000 |
| 18 Nov 2009 | MYR | 0.6733 | 0.6733 | 0.6667 | 0.6733 | 0.6733 | 0.0 (0.0%) | 261,000 |
| 17 Nov 2009 | MYR | 0.6867 | 0.6867 | 0.6667 | 0.6733 | 0.6733 | -0.007 (-0.99%) | 447,750 |
| 16 Nov 2009 | MYR | 0.6867 | 0.6867 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 183,750 |
| 13 Nov 2009 | MYR | 0.68 | 0.6867 | 0.6733 | 0.68 | 0.68 | -0.007 (-0.98%) | 1,186,500 |
| 12 Nov 2009 | MYR | 0.6933 | 0.6933 | 0.68 | 0.6867 | 0.6867 | -0.007 (-0.95%) | 1,294,500 |
| 11 Nov 2009 | MYR | 0.7133 | 0.7133 | 0.68 | 0.6933 | 0.6933 | -0.013 (-1.90%) | 1,398,750 |
| 10 Nov 2009 | MYR | 0.7 | 0.7067 | 0.6867 | 0.7067 | 0.7067 | +0.02 (+2.91%) | 1,590,150 |
| 9 Nov 2009 | MYR | 0.6867 | 0.7 | 0.6667 | 0.6867 | 0.6867 | +0.013 (+1.99%) | 1,469,550 |
| 6 Nov 2009 | MYR | 0.6867 | 0.6867 | 0.6733 | 0.6733 | 0.6733 | 0.0 (0.0%) | 1,128,750 |
| 5 Nov 2009 | MYR | 0.7 | 0.7 | 0.66 | 0.6733 | 0.6733 | +0.013 (+2.02%) | 1,044,150 |
| 4 Nov 2009 | MYR | 0.66 | 0.66 | 0.6533 | 0.66 | 0.66 | -0.003 (-0.50%) | 154,650 |
| 3 Nov 2009 | MYR | 0.6533 | 0.68 | 0.6533 | 0.6633 | 0.6633 | +0.003 (+0.50%) | 940,200 |
| 2 Nov 2009 | MYR | 0.6333 | 0.66 | 0.6333 | 0.66 | 0.66 | +0.027 (+4.22%) | 186,900 |
| 30 Oct 2009 | MYR | 0.63 | 0.6333 | 0.63 | 0.6333 | 0.6333 | +0.02 (+3.26%) | 54,300 |
| 29 Oct 2009 | MYR | 0.6133 | 0.6133 | 0.6133 | 0.6133 | 0.6133 | -0.027 (-4.17%) | 6,000 |
| 28 Oct 2009 | MYR | 0.6333 | 0.64 | 0.6267 | 0.64 | 0.64 | 0.0 (0.0%) | 37,500 |
| 27 Oct 2009 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.003 (-0.51%) | 97,500 |
| 26 Oct 2009 | MYR | 0.63 | 0.6433 | 0.63 | 0.6433 | 0.6433 | -0.01 (-1.53%) | 15,000 |
| 23 Oct 2009 | MYR | 0.6433 | 0.6533 | 0.6433 | 0.6533 | 0.6533 | +0.013 (+2.08%) | 70,500 |
| 22 Oct 2009 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 7,050 |
| 21 Oct 2009 | MYR | 0.6533 | 0.6533 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 55,500 |
| 20 Oct 2009 | MYR | 0.65 | 0.6533 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 74,850 |
