| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2008 | MYR | 3.9 | 4.075 | 3.9 | 3.975 | 3.975 | +0.075 (+1.92%) | 6,335,000 |
| 21 Aug 2008 | MYR | 3.85 | 3.95 | 3.85 | 3.9 | 3.9 | +0.025 (+0.65%) | 5,589,800 |
| 20 Aug 2008 | MYR | 3.825 | 3.875 | 3.825 | 3.875 | 3.875 | +0.025 (+0.65%) | 8,454,200 |
| 19 Aug 2008 | MYR | 3.8 | 3.875 | 3.775 | 3.85 | 3.85 | -0.05 (-1.28%) | 5,287,400 |
| 18 Aug 2008 | MYR | 3.8 | 3.925 | 3.8 | 3.9 | 3.9 | +0.075 (+1.96%) | 11,755,600 |
| 15 Aug 2008 | MYR | 4 | 4 | 3.775 | 3.825 | 3.825 | -0.225 (-5.56%) | 26,999,600 |
| 14 Aug 2008 | MYR | 4.225 | 4.25 | 4 | 4.05 | 4.05 | -0.225 (-5.26%) | 23,563,200 |
| 13 Aug 2008 | MYR | 4.325 | 4.35 | 4.2 | 4.275 | 4.275 | -0.125 (-2.84%) | 10,600,400 |
| 12 Aug 2008 | MYR | 4.425 | 4.425 | 4.375 | 4.4 | 4.4 | -0.025 (-0.56%) | 1,472,400 |
| 11 Aug 2008 | MYR | 4.325 | 4.425 | 4.325 | 4.425 | 4.425 | +0.125 (+2.91%) | 6,081,800 |
| 8 Aug 2008 | MYR | 4.4 | 4.425 | 4.275 | 4.3 | 4.3 | -0.15 (-3.37%) | 11,062,200 |
| 7 Aug 2008 | MYR | 4.475 | 4.525 | 4.375 | 4.45 | 4.45 | -0.025 (-0.56%) | 8,011,800 |
| 6 Aug 2008 | MYR | 4.375 | 4.55 | 4.375 | 4.475 | 4.475 | +0.1 (+2.29%) | 5,234,600 |
| 5 Aug 2008 | MYR | 4.4 | 4.4 | 4.35 | 4.375 | 4.375 | 0.0 (0.0%) | 10,132,200 |
| 4 Aug 2008 | MYR | 4.35 | 4.4 | 4.325 | 4.375 | 4.375 | 0.0 (0.0%) | 3,377,000 |
| 1 Aug 2008 | MYR | 4.325 | 4.375 | 4.325 | 4.375 | 4.375 | 0.0 (0.0%) | 4,856,000 |
| 31 Jul 2008 | MYR | 4.35 | 4.425 | 4.325 | 4.375 | 4.375 | +0.075 (+1.74%) | 6,806,800 |
| 30 Jul 2008 | MYR | 4.275 | 4.35 | 4.275 | 4.3 | 4.3 | +0.05 (+1.18%) | 9,184,200 |
| 29 Jul 2008 | MYR | 4.25 | 4.3 | 4.225 | 4.25 | 4.25 | -0.025 (-0.58%) | 3,816,200 |
| 28 Jul 2008 | MYR | 4.3 | 4.3 | 4.25 | 4.275 | 4.275 | -0.025 (-0.58%) | 7,883,000 |
| 25 Jul 2008 | MYR | 4.125 | 4.35 | 4.075 | 4.3 | 4.3 | +0.125 (+2.99%) | 14,445,000 |
| 24 Jul 2008 | MYR | 4.15 | 4.225 | 4.1 | 4.175 | 4.175 | +0.025 (+0.60%) | 14,693,200 |
| 23 Jul 2008 | MYR | 3.925 | 4.15 | 3.925 | 4.15 | 4.15 | +0.25 (+6.41%) | 11,042,200 |
| 22 Jul 2008 | MYR | 3.825 | 3.925 | 3.8 | 3.9 | 3.9 | +0.075 (+1.96%) | 6,668,000 |
| 21 Jul 2008 | MYR | 3.85 | 3.875 | 3.825 | 3.825 | 3.825 | -0.025 (-0.65%) | 6,745,800 |
| 18 Jul 2008 | MYR | 3.775 | 3.85 | 3.775 | 3.85 | 3.85 | +0.075 (+1.99%) | 4,586,400 |
| 17 Jul 2008 | MYR | 3.75 | 3.775 | 3.675 | 3.775 | 3.775 | +0.025 (+0.67%) | 10,001,600 |
| 16 Jul 2008 | MYR | 3.85 | 3.85 | 3.725 | 3.75 | 3.75 | -0.1 (-2.60%) | 18,656,600 |
| 15 Jul 2008 | MYR | 3.9 | 3.95 | 3.825 | 3.85 | 3.85 | -0.05 (-1.28%) | 12,063,400 |
| 14 Jul 2008 | MYR | 3.85 | 3.925 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 7,419,000 |
