| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2008 | MYR | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 50,000 |
| 30 May 2008 | MYR | 2.98 | 3 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 26,900 |
| 29 May 2008 | MYR | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | +0.01 (+0.34%) | 18,700 |
| 28 May 2008 | MYR | 2.96 | 3 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 37,000 |
| 27 May 2008 | MYR | 3.08 | 3.08 | 3 | 3 | 3 | -0.08 (-2.60%) | 6,000 |
| 26 May 2008 | MYR | 3.18 | 3.18 | 3.02 | 3.08 | 3.08 | -0.32 (-9.41%) | 27,300 |
| 23 May 2008 | MYR | 3.42 | 3.44 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 171,200 |
| 22 May 2008 | MYR | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 595,900 |
| 21 May 2008 | MYR | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 97,000 |
| 20 May 2008 | MYR | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 101,100 |
| 16 May 2008 | MYR | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 30,500 |
| 15 May 2008 | MYR | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 36,000 |
| 14 May 2008 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.02 (+0.60%) | 56,000 |
| 13 May 2008 | MYR | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 100,000 |
| 12 May 2008 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.02 (+0.60%) | 107,800 |
| 9 May 2008 | MYR | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 40,100 |
| 8 May 2008 | MYR | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 36,500 |
| 7 May 2008 | MYR | 3.42 | 3.42 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 49,900 |
| 6 May 2008 | MYR | 3.4 | 3.42 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 32,300 |
| 5 May 2008 | MYR | 3.34 | 3.4 | 3.34 | 3.4 | 3.4 | +0.1 (+3.03%) | 61,000 |
| 2 May 2008 | MYR | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 18,000 |
| 30 Apr 2008 | MYR | 3.28 | 3.3 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 25,900 |
| 29 Apr 2008 | MYR | 3.24 | 3.3 | 3.22 | 3.3 | 3.3 | +0.12 (+3.77%) | 85,100 |
| 28 Apr 2008 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 41,000 |
| 25 Apr 2008 | MYR | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | +0.04 (+1.26%) | 45,000 |
| 24 Apr 2008 | MYR | 3 | 3.18 | 3 | 3.18 | 3.18 | +0.23 (+7.80%) | 122,100 |
| 23 Apr 2008 | MYR | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | +0.02 (+0.68%) | 4,000 |
| 22 Apr 2008 | MYR | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 2,000 |
| 21 Apr 2008 | MYR | 2.9 | 2.93 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 8,000 |
| 18 Apr 2008 | MYR | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | +0.06 (+2.10%) | 4,000 |
