| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2008 | MYR | 4.1662 | 4.1662 | 4.0679 | 4.0876 | 4.0876 | -0.138 (-3.25%) | 376,454 |
| 15 Oct 2008 | MYR | 4.2055 | 4.2448 | 3.95 | 4.2251 | 4.2251 | 0.0 (0.0%) | 300,838 |
| 14 Oct 2008 | MYR | 4.1269 | 4.2448 | 4.1269 | 4.2251 | 4.2251 | +0.118 (+2.87%) | 645,947 |
| 13 Oct 2008 | MYR | 4.0876 | 4.1072 | 4.009 | 4.1072 | 4.1072 | +0.039 (+0.97%) | 191,433 |
| 10 Oct 2008 | MYR | 4.1269 | 4.1465 | 3.9697 | 4.0679 | 4.0679 | -0.138 (-3.27%) | 434,566 |
| 9 Oct 2008 | MYR | 4.2448 | 4.2448 | 4.2055 | 4.2055 | 4.2055 | -0.039 (-0.93%) | 554,047 |
| 8 Oct 2008 | MYR | 4.3037 | 4.3234 | 4.2055 | 4.2448 | 4.2448 | -0.098 (-2.26%) | 715,457 |
| 7 Oct 2008 | MYR | 4.3234 | 4.3823 | 4.3234 | 4.343 | 4.343 | -0.02 (-0.45%) | 148,994 |
| 6 Oct 2008 | MYR | 4.3234 | 4.3627 | 4.3037 | 4.3627 | 4.3627 | -0.02 (-0.45%) | 122,126 |
| 3 Oct 2008 | MYR | 4.3823 | 4.402 | 4.3823 | 4.3823 | 4.3823 | +0.059 (+1.36%) | 19,540 |
| 30 Sep 2008 | MYR | 4.3627 | 4.3823 | 4.2448 | 4.3234 | 4.3234 | -0.039 (-0.90%) | 327,706 |
| 29 Sep 2008 | MYR | 4.461 | 4.461 | 4.3627 | 4.3627 | 4.3627 | -0.098 (-2.20%) | 157,644 |
| 26 Sep 2008 | MYR | 4.5396 | 4.5396 | 4.461 | 4.461 | 4.461 | -0.059 (-1.30%) | 174,437 |
| 25 Sep 2008 | MYR | 4.5199 | 4.5199 | 4.5199 | 4.5199 | 4.5199 | 0.0 (0.0%) | 89,050 |
| 24 Sep 2008 | MYR | 4.5003 | 4.5199 | 4.5003 | 4.5199 | 4.5199 | +0.02 (+0.44%) | 75,311 |
| 23 Sep 2008 | MYR | 4.461 | 4.5003 | 4.4413 | 4.5003 | 4.5003 | +0.059 (+1.33%) | 96,988 |
| 22 Sep 2008 | MYR | 4.4216 | 4.4413 | 4.4216 | 4.4413 | 4.4413 | +0.02 (+0.45%) | 66,151 |
| 19 Sep 2008 | MYR | 4.343 | 4.5003 | 4.343 | 4.4216 | 4.4216 | +0.079 (+1.81%) | 90,475 |
| 18 Sep 2008 | MYR | 4.343 | 4.3823 | 4.2644 | 4.343 | 4.343 | -0.059 (-1.34%) | 197,539 |
| 17 Sep 2008 | MYR | 4.402 | 4.4806 | 4.402 | 4.402 | 4.402 | +0.02 (+0.45%) | 26,969 |
| 16 Sep 2008 | MYR | 4.402 | 4.4413 | 4.3823 | 4.3823 | 4.3823 | -0.118 (-2.62%) | 81,417 |
| 15 Sep 2008 | MYR | 4.402 | 4.5199 | 4.402 | 4.5003 | 4.5003 | +0.079 (+1.78%) | 115,002 |
| 12 Sep 2008 | MYR | 4.402 | 4.5199 | 4.402 | 4.4216 | 4.4216 | +0.039 (+0.90%) | 84,369 |
| 11 Sep 2008 | MYR | 4.402 | 4.402 | 4.3823 | 4.3823 | 4.3823 | -0.039 (-0.89%) | 210,464 |
| 10 Sep 2008 | MYR | 4.4216 | 4.4216 | 4.3823 | 4.4216 | 4.4216 | 0.0 (0.0%) | 296,258 |
| 9 Sep 2008 | MYR | 4.4216 | 4.4413 | 4.402 | 4.4216 | 4.4216 | 0.0 (0.0%) | 294,935 |
| 8 Sep 2008 | MYR | 4.4806 | 4.5199 | 4.4216 | 4.4216 | 4.4216 | -0.098 (-2.17%) | 122,431 |
| 5 Sep 2008 | MYR | 4.5199 | 4.5396 | 4.3823 | 4.5199 | 4.5199 | -0.02 (-0.43%) | 207,207 |
| 4 Sep 2008 | MYR | 4.5592 | 4.5592 | 4.5396 | 4.5396 | 4.5396 | 0.0 (0.0%) | 31,447 |
| 3 Sep 2008 | MYR | 4.6378 | 4.6378 | 4.5396 | 4.5396 | 4.5396 | -0.177 (-3.75%) | 65,948 |
