| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2008 | MYR | 2.35 | 2.46 | 2.35 | 2.45 | 2.45 | +0.1 (+4.26%) | 4,304,500 |
| 17 Dec 2008 | MYR | 2.33 | 2.39 | 2.32 | 2.35 | 2.35 | +0.05 (+2.17%) | 2,514,500 |
| 16 Dec 2008 | MYR | 2.28 | 2.33 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 2,082,800 |
| 15 Dec 2008 | MYR | 2.33 | 2.35 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 5,797,500 |
| 12 Dec 2008 | MYR | 2.37 | 2.41 | 2.24 | 2.31 | 2.31 | -0.09 (-3.75%) | 5,331,100 |
| 11 Dec 2008 | MYR | 2.3 | 2.41 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 8,548,300 |
| 10 Dec 2008 | MYR | 2.2 | 2.33 | 2.17 | 2.3 | 2.3 | +0.08 (+3.60%) | 5,804,800 |
| 9 Dec 2008 | MYR | 2.17 | 2.26 | 2.17 | 2.22 | 2.22 | +0.09 (+4.23%) | 10,691,400 |
| 5 Dec 2008 | MYR | 2.1 | 2.15 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 2,940,500 |
| 4 Dec 2008 | MYR | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | +0.03 (+1.44%) | 3,277,300 |
| 3 Dec 2008 | MYR | 2.07 | 2.1 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 3,128,600 |
| 2 Dec 2008 | MYR | 1.95 | 2.09 | 1.94 | 2.07 | 2.07 | +0.07 (+3.50%) | 7,160,400 |
| 1 Dec 2008 | MYR | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 9,820,700 |
| 28 Nov 2008 | MYR | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 4,191,100 |
| 27 Nov 2008 | MYR | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | +0.04 (+1.97%) | 5,020,900 |
| 26 Nov 2008 | MYR | 2.02 | 2.08 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 3,890,800 |
| 25 Nov 2008 | MYR | 2.12 | 2.16 | 2.02 | 2.02 | 2.02 | -0.07 (-3.35%) | 6,771,200 |
| 24 Nov 2008 | MYR | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -0.06 (-2.79%) | 5,040,100 |
| 21 Nov 2008 | MYR | 2.12 | 2.17 | 2.08 | 2.15 | 2.15 | 0.0 (0.0%) | 4,031,900 |
| 20 Nov 2008 | MYR | 2.15 | 2.21 | 2.13 | 2.15 | 2.15 | -0.08 (-3.59%) | 3,149,400 |
| 19 Nov 2008 | MYR | 2.28 | 2.29 | 2.23 | 2.23 | 2.23 | -0.05 (-2.19%) | 3,442,900 |
| 18 Nov 2008 | MYR | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 4,089,900 |
| 17 Nov 2008 | MYR | 2.21 | 2.29 | 2.21 | 2.27 | 2.27 | +0.03 (+1.34%) | 2,207,900 |
| 14 Nov 2008 | MYR | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | +0.05 (+2.28%) | 3,660,900 |
| 13 Nov 2008 | MYR | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -0.05 (-2.23%) | 5,716,600 |
| 12 Nov 2008 | MYR | 2.25 | 2.26 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 6,147,800 |
| 11 Nov 2008 | MYR | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | -0.03 (-1.32%) | 7,206,300 |
| 10 Nov 2008 | MYR | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | +0.04 (+1.79%) | 8,270,700 |
| 7 Nov 2008 | MYR | 2.19 | 2.27 | 2.13 | 2.24 | 2.24 | -0.02 (-0.88%) | 9,918,000 |
| 6 Nov 2008 | MYR | 2.4 | 2.42 | 2.26 | 2.26 | 2.26 | -0.23 (-9.24%) | 6,932,200 |
