| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2008 | MYR | 4.343 | 4.461 | 4.343 | 4.461 | 4.461 | +0.118 (+2.72%) | 43,863 |
| 8 Jul 2008 | MYR | 4.3037 | 4.3823 | 4.3037 | 4.343 | 4.343 | +0.039 (+0.91%) | 33,788 |
| 7 Jul 2008 | MYR | 4.2841 | 4.343 | 4.2841 | 4.3037 | 4.3037 | 0.0 (0.0%) | 100,143 |
| 4 Jul 2008 | MYR | 4.0286 | 4.343 | 4.0286 | 4.3037 | 4.3037 | -0.118 (-2.67%) | 253,514 |
| 3 Jul 2008 | MYR | 4.4216 | 4.4216 | 4.4216 | 4.4216 | 4.4216 | 0.0 (0.0%) | 0 |
| 2 Jul 2008 | MYR | 4.4413 | 4.461 | 4.402 | 4.4216 | 4.4216 | -0.098 (-2.17%) | 399,048 |
| 1 Jul 2008 | MYR | 4.5985 | 4.5985 | 4.5199 | 4.5199 | 4.5199 | -0.079 (-1.71%) | 182,375 |
| 30 Jun 2008 | MYR | 4.5985 | 4.5985 | 4.5592 | 4.5985 | 4.5985 | 0.0 (0.0%) | 299,209 |
| 27 Jun 2008 | MYR | 4.5789 | 4.5985 | 4.5789 | 4.5985 | 4.5985 | +0.02 (+0.43%) | 286,997 |
| 26 Jun 2008 | MYR | 4.6182 | 4.6182 | 4.5789 | 4.5789 | 4.5789 | -0.039 (-0.85%) | 345,414 |
| 25 Jun 2008 | MYR | 4.6575 | 4.6575 | 4.6182 | 4.6182 | 4.6182 | -0.02 (-0.42%) | 317,630 |
| 24 Jun 2008 | MYR | 4.6575 | 4.7164 | 4.6378 | 4.6378 | 4.6378 | -0.039 (-0.84%) | 208,022 |
| 23 Jun 2008 | MYR | 4.6771 | 4.7164 | 4.6771 | 4.6771 | 4.6771 | -0.059 (-1.25%) | 242,319 |
| 20 Jun 2008 | MYR | 4.6771 | 4.7361 | 4.6575 | 4.7361 | 4.7361 | +0.098 (+2.12%) | 293,714 |
| 19 Jun 2008 | MYR | 4.6968 | 4.6968 | 4.6182 | 4.6378 | 4.6378 | -0.138 (-2.88%) | 160,698 |
| 18 Jun 2008 | MYR | 4.7754 | 4.795 | 4.7557 | 4.7754 | 4.7754 | -0.079 (-1.62%) | 428,765 |
| 17 Jun 2008 | MYR | 4.795 | 4.854 | 4.7164 | 4.854 | 4.854 | +0.098 (+2.07%) | 154,693 |
| 16 Jun 2008 | MYR | 4.7361 | 4.795 | 4.7164 | 4.7557 | 4.7557 | +0.02 (+0.41%) | 155,405 |
| 13 Jun 2008 | MYR | 4.7754 | 4.7754 | 4.7361 | 4.7361 | 4.7361 | -0.02 (-0.41%) | 116,529 |
| 12 Jun 2008 | MYR | 4.7557 | 4.795 | 4.7557 | 4.7557 | 4.7557 | -0.039 (-0.82%) | 233,668 |
| 11 Jun 2008 | MYR | 4.8736 | 4.9129 | 4.795 | 4.795 | 4.795 | -0.039 (-0.81%) | 178,202 |
| 10 Jun 2008 | MYR | 4.8736 | 4.9621 | 4.8343 | 4.8343 | 4.8343 | +0.02 (+0.41%) | 97,294 |
| 9 Jun 2008 | MYR | 4.8736 | 4.9129 | 4.7557 | 4.8147 | 4.8147 | -0.098 (-2.00%) | 128,945 |
| 6 Jun 2008 | MYR | 4.8933 | 4.9621 | 4.8933 | 4.9129 | 4.9129 | +0.059 (+1.21%) | 722,174 |
| 5 Jun 2008 | MYR | 4.8147 | 4.8933 | 4.8147 | 4.854 | 4.854 | -0.108 (-2.18%) | 171,180 |
| 4 Jun 2008 | MYR | 4.9621 | 4.9621 | 4.8736 | 4.9621 | 4.9621 | 0.0 (0.0%) | 244,253 |
| 3 Jun 2008 | MYR | 5.0112 | 5.0603 | 4.9129 | 4.9621 | 4.9621 | -0.049 (-0.98%) | 446,677 |
| 2 Jun 2008 | MYR | 5.0112 | 5.1095 | 5.0112 | 5.0112 | 5.0112 | 0.0 (0.0%) | 114,391 |
| 30 May 2008 | MYR | 5.0603 | 5.2077 | 5.0112 | 5.0112 | 5.0112 | -0.049 (-0.97%) | 1,151,551 |
| 29 May 2008 | MYR | 5.0603 | 5.0603 | 5.0112 | 5.0603 | 5.0603 | +0.049 (+0.98%) | 144,821 |
