| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2008 | MYR | 4.925 | 4.975 | 4.9 | 4.925 | 4.925 | +0.025 (+0.51%) | 8,695,200 |
| 24 Mar 2008 | MYR | 4.75 | 4.9 | 4.75 | 4.9 | 4.9 | +0.175 (+3.70%) | 9,297,400 |
| 21 Mar 2008 | MYR | 4.7 | 4.75 | 4.675 | 4.725 | 4.725 | +0.025 (+0.53%) | 4,715,800 |
| 19 Mar 2008 | MYR | 4.875 | 4.875 | 4.675 | 4.7 | 4.7 | 0.0 (0.0%) | 14,268,000 |
| 18 Mar 2008 | MYR | 4.6 | 4.7 | 4.55 | 4.7 | 4.7 | +0.05 (+1.08%) | 19,503,800 |
| 17 Mar 2008 | MYR | 4.625 | 4.675 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 6,365,000 |
| 14 Mar 2008 | MYR | 4.65 | 4.725 | 4.625 | 4.65 | 4.65 | 0.0 (0.0%) | 11,735,800 |
| 13 Mar 2008 | MYR | 4.825 | 4.825 | 4.6 | 4.65 | 4.65 | -0.175 (-3.63%) | 39,382,200 |
| 12 Mar 2008 | MYR | 4.8 | 4.95 | 4.775 | 4.825 | 4.825 | +0.15 (+3.21%) | 30,905,600 |
| 11 Mar 2008 | MYR | 4.4 | 4.675 | 4.4 | 4.675 | 4.675 | +0.275 (+6.25%) | 47,051,400 |
| 10 Mar 2008 | MYR | 4.75 | 4.75 | 4.225 | 4.4 | 4.4 | -0.7 (-13.73%) | 59,322,400 |
| 7 Mar 2008 | MYR | 5 | 5.1 | 4.975 | 5.1 | 5.1 | 0.0 (0.0%) | 8,469,400 |
| 6 Mar 2008 | MYR | 5 | 5.1 | 4.975 | 5.1 | 5.1 | +0.1 (+2%) | 20,926,000 |
| 5 Mar 2008 | MYR | 5.1 | 5.1 | 4.975 | 5 | 5 | -0.1 (-1.96%) | 37,699,600 |
| 4 Mar 2008 | MYR | 5.2 | 5.2 | 4.975 | 5.1 | 5.1 | -0.1 (-1.92%) | 47,931,400 |
| 3 Mar 2008 | MYR | 5.2 | 5.2 | 5.1 | 5.2 | 5.2 | -0.05 (-0.95%) | 287,570 |
| 29 Feb 2008 | MYR | 5.2 | 5.3 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 8,598,400 |
| 28 Feb 2008 | MYR | 5.15 | 5.3 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 8,232,200 |
| 27 Feb 2008 | MYR | 5.2 | 5.25 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 10,138,000 |
| 26 Feb 2008 | MYR | 5.2 | 5.2 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 7,395,000 |
| 25 Feb 2008 | MYR | 5.15 | 5.3 | 5.05 | 5.25 | 5.25 | +0.15 (+2.94%) | 13,154,800 |
| 22 Feb 2008 | MYR | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 24,387,000 |
| 21 Feb 2008 | MYR | 5.2 | 5.2 | 5.05 | 5.15 | 5.15 | -0.05 (-0.96%) | 28,249,800 |
| 20 Feb 2008 | MYR | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 27,367,400 |
| 19 Feb 2008 | MYR | 5.25 | 5.3 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 14,086,200 |
| 18 Feb 2008 | MYR | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 9,443,000 |
| 15 Feb 2008 | MYR | 5.25 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 9,154,000 |
| 14 Feb 2008 | MYR | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 7,375,200 |
| 13 Feb 2008 | MYR | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 19,819,200 |
| 12 Feb 2008 | MYR | 5.25 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 13,096,600 |
