| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2000 | MYR | 47.5 | 48.5 | 47.5 | 48.5 | 48.5 | +4 (+8.99%) | 20 |
| 8 May 2000 | MYR | 45 | 45 | 44.5 | 44.5 | 44.5 | -0.5 (-1.11%) | 120 |
| 5 May 2000 | MYR | 44.4 | 45 | 44.4 | 45 | 45 | +0.5 (+1.12%) | 200 |
| 27 Apr 2000 | MYR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | -0.25 (-0.56%) | 140 |
| 13 Apr 2000 | MYR | 45 | 45 | 44.75 | 44.75 | 44.75 | +2.75 (+6.55%) | 2 |
| 3 Apr 2000 | MYR | 42.5 | 42.5 | 42 | 42 | 42 | 0.0 (0.0%) | 80 |
| 29 Mar 2000 | MYR | 41.5 | 42 | 41.5 | 42 | 42 | -0.5 (-1.18%) | 10 |
| 24 Mar 2000 | MYR | 41.75 | 42.5 | 41.75 | 42.5 | 42.5 | +0.5 (+1.19%) | 20 |
| 10 Mar 2000 | MYR | 42.25 | 42.25 | 42 | 42 | 42 | -0.75 (-1.75%) | 10 |
| 9 Mar 2000 | MYR | 44.4 | 44.4 | 42.75 | 42.75 | 42.75 | -1.5 (-3.39%) | 200 |
| 8 Mar 2000 | MYR | 43.75 | 44.25 | 43.75 | 44.25 | 44.25 | +1 (+2.31%) | 600 |
| 6 Mar 2000 | MYR | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | +0.75 (+1.76%) | 1,000 |
| 3 Mar 2000 | MYR | 41.5 | 42.5 | 41.5 | 42.5 | 42.5 | +2 (+4.94%) | 400 |
| 29 Feb 2000 | MYR | 41 | 41 | 40.25 | 40.5 | 40.5 | -1.25 (-2.99%) | 200 |
| 25 Feb 2000 | MYR | 41.65 | 41.75 | 41.25 | 41.75 | 41.75 | +1.5 (+3.73%) | 200 |
| 23 Feb 2000 | MYR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | +0.25 (+0.63%) | 16 |
| 22 Feb 2000 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | -1.5 (-3.61%) | 122 |
| 21 Feb 2000 | MYR | 41.75 | 41.75 | 41.5 | 41.5 | 41.5 | +2.25 (+5.73%) | 86 |
| 14 Feb 2000 | MYR | 38.5 | 39.25 | 38.5 | 39.25 | 39.25 | +0.75 (+1.95%) | 100 |
| 8 Feb 2000 | MYR | 38.75 | 39.25 | 38.5 | 38.5 | 38.5 | -2.5 (-6.10%) | 180 |
| 2 Feb 2000 | MYR | 40.5 | 41 | 40.5 | 41 | 41 | -0.25 (-0.61%) | 62 |
| 1 Feb 2000 | MYR | 40.5 | 41.25 | 40.5 | 41.25 | 41.25 | +0.75 (+1.85%) | 200 |
| 21 Jan 2000 | MYR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | -1 (-2.41%) | 200 |
| 19 Jan 2000 | MYR | 40.9 | 41.5 | 40.9 | 41.5 | 41.5 | +0.25 (+0.61%) | 100 |
| 18 Jan 2000 | MYR | 42 | 42 | 41.25 | 41.25 | 41.25 | -2.25 (-5.17%) | 600 |
| 10 Jan 2000 | MYR | 43.25 | 43.5 | 43.25 | 43.5 | 43.5 | +0.9 (+2.11%) | 116 |
| 7 Jan 2000 | MYR | 42.5 | 42.6 | 42.5 | 42.6 | 42.6 | -1.9 (-4.27%) | 200 |
| 5 Jan 2000 | MYR | 44 | 44.5 | 44 | 44.5 | 44.5 | 0.0 (0.0%) | 60 |
