| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2008 | MYR | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 4,999,400 |
| 26 Mar 2008 | MYR | 3.58 | 3.62 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 4,832,700 |
| 25 Mar 2008 | MYR | 3.34 | 3.62 | 3.34 | 3.58 | 3.58 | +0.32 (+9.82%) | 12,810,900 |
| 24 Mar 2008 | MYR | 3.24 | 3.28 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 501,800 |
| 21 Mar 2008 | MYR | 3.48 | 3.48 | 3.2 | 3.22 | 3.22 | -0.26 (-7.47%) | 856,500 |
| 19 Mar 2008 | MYR | 3.2 | 3.5 | 3.18 | 3.48 | 3.48 | +0.32 (+10.13%) | 5,363,500 |
| 18 Mar 2008 | MYR | 3.1 | 3.16 | 3.08 | 3.16 | 3.16 | +0.02 (+0.64%) | 6,666,100 |
| 17 Mar 2008 | MYR | 3.14 | 3.18 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 2,946,200 |
| 14 Mar 2008 | MYR | 3.18 | 3.2 | 3.16 | 3.2 | 3.2 | +0.06 (+1.91%) | 5,248,200 |
| 13 Mar 2008 | MYR | 3.16 | 3.2 | 3.08 | 3.14 | 3.14 | -0.02 (-0.63%) | 12,506,500 |
| 12 Mar 2008 | MYR | 3.2 | 3.24 | 3.14 | 3.16 | 3.16 | +0.08 (+2.60%) | 11,538,500 |
| 11 Mar 2008 | MYR | 3 | 3.12 | 2.94 | 3.08 | 3.08 | +0.06 (+1.99%) | 17,794,400 |
| 10 Mar 2008 | MYR | 3.38 | 3.38 | 2.98 | 3.02 | 3.02 | -0.44 (-12.72%) | 9,062,300 |
| 7 Mar 2008 | MYR | 3.4 | 3.48 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 2,963,700 |
| 6 Mar 2008 | MYR | 3.44 | 3.52 | 3.4 | 3.48 | 3.48 | +0.06 (+1.75%) | 6,989,900 |
| 5 Mar 2008 | MYR | 3.6 | 3.6 | 3.4 | 3.42 | 3.42 | -0.26 (-7.07%) | 5,524,300 |
| 4 Mar 2008 | MYR | 3.7 | 3.7 | 3.56 | 3.68 | 3.68 | +0.02 (+0.55%) | 5,810,100 |
| 3 Mar 2008 | MYR | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 47,294 |
| 29 Feb 2008 | MYR | 3.72 | 3.76 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 12,225,000 |
| 28 Feb 2008 | MYR | 3.76 | 3.82 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 7,420,300 |
| 27 Feb 2008 | MYR | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 2,588,200 |
| 26 Feb 2008 | MYR | 3.76 | 3.78 | 3.64 | 3.74 | 3.74 | 0.0 (0.0%) | 4,393,900 |
| 25 Feb 2008 | MYR | 3.78 | 3.8 | 3.7 | 3.74 | 3.74 | +0.04 (+1.08%) | 2,992,800 |
| 22 Feb 2008 | MYR | 3.72 | 3.72 | 3.62 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,967,500 |
| 21 Feb 2008 | MYR | 3.78 | 3.78 | 3.7 | 3.72 | 3.72 | -0.06 (-1.59%) | 3,896,300 |
| 20 Feb 2008 | MYR | 3.8 | 3.84 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 4,073,300 |
| 19 Feb 2008 | MYR | 3.78 | 3.82 | 3.78 | 3.8 | 3.8 | +0.04 (+1.06%) | 6,389,300 |
| 18 Feb 2008 | MYR | 3.8 | 3.8 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 5,960,000 |
| 15 Feb 2008 | MYR | 3.82 | 3.84 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 3,798,300 |
| 14 Feb 2008 | MYR | 3.78 | 3.92 | 3.78 | 3.84 | 3.84 | +0.08 (+2.13%) | 18,891,200 |
