| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2008 | MYR | 3.18 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 3,014,100 |
| 1 Jul 2008 | MYR | 3.18 | 3.28 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 4,151,600 |
| 30 Jun 2008 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 3,226,300 |
| 27 Jun 2008 | MYR | 3.22 | 3.28 | 3.18 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,386,600 |
| 26 Jun 2008 | MYR | 3.2 | 3.32 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 7,310,900 |
| 25 Jun 2008 | MYR | 3.2 | 3.2 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 8,961,400 |
| 24 Jun 2008 | MYR | 3.14 | 3.24 | 3.12 | 3.18 | 3.18 | +0.1 (+3.25%) | 3,932,000 |
| 23 Jun 2008 | MYR | 3.16 | 3.18 | 3.08 | 3.08 | 3.08 | -0.1 (-3.14%) | 6,300,500 |
| 20 Jun 2008 | MYR | 3.3 | 3.3 | 3.16 | 3.18 | 3.18 | -0.1 (-3.05%) | 6,748,800 |
| 19 Jun 2008 | MYR | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -0.1 (-2.96%) | 4,199,600 |
| 18 Jun 2008 | MYR | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | -0.06 (-1.74%) | 3,584,200 |
| 17 Jun 2008 | MYR | 3.5 | 3.5 | 3.44 | 3.44 | 3.44 | -0.12 (-3.37%) | 2,631,700 |
| 16 Jun 2008 | MYR | 3.5 | 3.56 | 3.48 | 3.56 | 3.56 | +0.06 (+1.71%) | 2,893,800 |
| 13 Jun 2008 | MYR | 3.52 | 3.52 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 5,880,900 |
| 12 Jun 2008 | MYR | 3.52 | 3.52 | 3.44 | 3.5 | 3.5 | -0.08 (-2.23%) | 4,881,000 |
| 11 Jun 2008 | MYR | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | +0.02 (+0.56%) | 3,573,000 |
| 10 Jun 2008 | MYR | 3.6 | 3.6 | 3.56 | 3.56 | 3.56 | -0.02 (-0.56%) | 5,538,500 |
| 9 Jun 2008 | MYR | 3.58 | 3.6 | 3.52 | 3.58 | 3.58 | -0.06 (-1.65%) | 3,636,100 |
| 6 Jun 2008 | MYR | 3.62 | 3.68 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 12,896,200 |
| 5 Jun 2008 | MYR | 3.78 | 3.78 | 3.46 | 3.58 | 3.58 | -0.22 (-5.79%) | 16,991,600 |
| 4 Jun 2008 | MYR | 3.86 | 3.86 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 2,628,400 |
| 3 Jun 2008 | MYR | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,884,400 |
| 2 Jun 2008 | MYR | 3.92 | 3.96 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 5,435,100 |
| 30 May 2008 | MYR | 3.84 | 4 | 3.84 | 3.98 | 3.98 | +0.14 (+3.65%) | 10,552,000 |
| 29 May 2008 | MYR | 3.86 | 3.9 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 2,475,700 |
| 28 May 2008 | MYR | 3.9 | 3.92 | 3.78 | 3.82 | 3.82 | -0.08 (-2.05%) | 3,827,500 |
| 27 May 2008 | MYR | 3.88 | 3.9 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 4,647,900 |
| 26 May 2008 | MYR | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 897,800 |
| 23 May 2008 | MYR | 3.92 | 3.94 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 2,426,500 |
| 22 May 2008 | MYR | 3.88 | 3.9 | 3.82 | 3.9 | 3.9 | 0.0 (0.0%) | 2,486,700 |
