| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | MYR | 0.2886 | 0.2943 | 0.2743 | 0.2857 | 0.2857 | +0.006 (+2.04%) | 1,005,200 |
| 23 Nov 2009 | MYR | 0.2829 | 0.2829 | 0.2771 | 0.28 | 0.28 | -0.006 (-2.00%) | 605,850 |
| 20 Nov 2009 | MYR | 0.2914 | 0.2914 | 0.2857 | 0.2857 | 0.2857 | -0.003 (-1.00%) | 85,750 |
| 19 Nov 2009 | MYR | 0.3029 | 0.3143 | 0.2829 | 0.2886 | 0.2886 | -0.017 (-5.59%) | 3,002,475 |
| 18 Nov 2009 | MYR | 0.2743 | 0.3143 | 0.2743 | 0.3057 | 0.3057 | +0.031 (+11.45%) | 4,851,525 |
| 17 Nov 2009 | MYR | 0.2743 | 0.2743 | 0.2714 | 0.2743 | 0.2743 | 0.0 (0.0%) | 108,500 |
| 16 Nov 2009 | MYR | 0.2714 | 0.2743 | 0.2686 | 0.2743 | 0.2743 | +0.006 (+2.12%) | 307,650 |
| 13 Nov 2009 | MYR | 0.2771 | 0.2771 | 0.2657 | 0.2686 | 0.2686 | -0.011 (-4.07%) | 40,250 |
| 12 Nov 2009 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.003 (+1.05%) | 35,000 |
| 11 Nov 2009 | MYR | 0.2857 | 0.2857 | 0.2771 | 0.2771 | 0.2771 | -0.009 (-3.01%) | 0 |
| 10 Nov 2009 | MYR | 0.2829 | 0.2857 | 0.28 | 0.2857 | 0.2857 | 0.0 (0.0%) | 152,250 |
| 9 Nov 2009 | MYR | 0.2771 | 0.2886 | 0.2743 | 0.2857 | 0.2857 | +0.003 (+0.99%) | 204,750 |
| 6 Nov 2009 | MYR | 0.2857 | 0.2886 | 0.28 | 0.2829 | 0.2829 | -0.003 (-0.98%) | 225,050 |
| 5 Nov 2009 | MYR | 0.28 | 0.2857 | 0.28 | 0.2857 | 0.2857 | -0.006 (-1.96%) | 193,550 |
| 4 Nov 2009 | MYR | 0.2743 | 0.2914 | 0.2743 | 0.2914 | 0.2914 | +0.006 (+2.00%) | 419,825 |
| 3 Nov 2009 | MYR | 0.2857 | 0.2886 | 0.2857 | 0.2857 | 0.2857 | -0.017 (-5.68%) | 141,750 |
| 2 Nov 2009 | MYR | 0.2914 | 0.3029 | 0.2857 | 0.3029 | 0.3029 | -0.003 (-0.92%) | 17,675 |
| 30 Oct 2009 | MYR | 0.3029 | 0.3086 | 0.3029 | 0.3057 | 0.3057 | 0.0 (0.0%) | 305,900 |
| 29 Oct 2009 | MYR | 0.3029 | 0.3057 | 0.2971 | 0.3057 | 0.3057 | 0.0 (0.0%) | 315,875 |
| 28 Oct 2009 | MYR | 0.3057 | 0.3086 | 0.3029 | 0.3057 | 0.3057 | -0.003 (-0.94%) | 322,700 |
| 27 Oct 2009 | MYR | 0.3029 | 0.3086 | 0.3029 | 0.3086 | 0.3086 | 0.0 (0.0%) | 236,250 |
| 26 Oct 2009 | MYR | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.0 (0.0%) | 280,000 |
| 23 Oct 2009 | MYR | 0.32 | 0.32 | 0.3057 | 0.3086 | 0.3086 | -0.009 (-2.68%) | 470,750 |
| 22 Oct 2009 | MYR | 0.3086 | 0.32 | 0.3057 | 0.3171 | 0.3171 | +0.011 (+3.73%) | 528,850 |
| 21 Oct 2009 | MYR | 0.3114 | 0.3114 | 0.3057 | 0.3057 | 0.3057 | -0.006 (-1.83%) | 56,875 |
| 20 Oct 2009 | MYR | 0.3229 | 0.3229 | 0.3114 | 0.3114 | 0.3114 | -0.011 (-3.56%) | 492,975 |
| 19 Oct 2009 | MYR | 0.32 | 0.3257 | 0.3143 | 0.3229 | 0.3229 | +0.003 (+0.91%) | 1,159,900 |
| 16 Oct 2009 | MYR | 0.3086 | 0.32 | 0.3029 | 0.32 | 0.32 | +0.017 (+5.65%) | 2,170,175 |
| 15 Oct 2009 | MYR | 0.3114 | 0.3114 | 0.3029 | 0.3029 | 0.3029 | -0.011 (-3.63%) | 658,350 |
| 14 Oct 2009 | MYR | 0.3171 | 0.3171 | 0.3114 | 0.3143 | 0.3143 | 0.0 (0.0%) | 263,375 |
