| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2008 | MYR | 3.9211 | 3.9377 | 3.7882 | 3.7882 | 3.7882 | -0.116 (-2.98%) | 551,921 |
| 19 Dec 2008 | MYR | 3.8712 | 3.9875 | 3.8546 | 3.9045 | 3.9045 | +0.033 (+0.86%) | 2,094,895 |
| 18 Dec 2008 | MYR | 3.7882 | 3.8712 | 3.7882 | 3.8712 | 3.8712 | +0.133 (+3.56%) | 821,201 |
| 17 Dec 2008 | MYR | 3.8048 | 3.9045 | 3.7383 | 3.7383 | 3.7383 | -0.067 (-1.75%) | 1,091,565 |
| 16 Dec 2008 | MYR | 3.7383 | 3.8048 | 3.7383 | 3.8048 | 3.8048 | +0.067 (+1.78%) | 380,386 |
| 15 Dec 2008 | MYR | 3.8214 | 3.8214 | 3.7383 | 3.7383 | 3.7383 | -0.033 (-0.88%) | 819,877 |
| 12 Dec 2008 | MYR | 3.8048 | 3.8214 | 3.7715 | 3.7715 | 3.7715 | -0.067 (-1.73%) | 383,516 |
| 11 Dec 2008 | MYR | 3.8048 | 3.838 | 3.7715 | 3.838 | 3.838 | +0.017 (+0.43%) | 1,200,023 |
| 10 Dec 2008 | MYR | 3.7217 | 3.9045 | 3.7051 | 3.8214 | 3.8214 | +0.133 (+3.60%) | 839,859 |
| 9 Dec 2008 | MYR | 3.7882 | 3.8546 | 3.6885 | 3.6885 | 3.6885 | -0.066 (-1.77%) | 2,098,747 |
| 5 Dec 2008 | MYR | 3.9045 | 3.9045 | 3.7549 | 3.7549 | 3.7549 | -0.15 (-3.83%) | 874,528 |
| 4 Dec 2008 | MYR | 3.9211 | 3.9211 | 3.8878 | 3.9045 | 3.9045 | -0.05 (-1.26%) | 603,803 |
| 3 Dec 2008 | MYR | 3.9709 | 3.9875 | 3.8214 | 3.9543 | 3.9543 | -0.033 (-0.83%) | 1,025,117 |
| 2 Dec 2008 | MYR | 3.9377 | 3.9875 | 3.9211 | 3.9875 | 3.9875 | +0.017 (+0.42%) | 1,783,242 |
| 1 Dec 2008 | MYR | 3.9045 | 3.9875 | 3.9045 | 3.9709 | 3.9709 | 0.0 (0.0%) | 1,338,214 |
| 28 Nov 2008 | MYR | 3.9875 | 3.9875 | 3.9045 | 3.9709 | 3.9709 | 0.0 (0.0%) | 1,002,728 |
| 27 Nov 2008 | MYR | 3.9045 | 3.9709 | 3.9045 | 3.9709 | 3.9709 | +0.083 (+2.14%) | 1,112,149 |
| 26 Nov 2008 | MYR | 3.8214 | 3.9045 | 3.8214 | 3.8878 | 3.8878 | +0.033 (+0.86%) | 2,900,568 |
| 25 Nov 2008 | MYR | 3.838 | 3.8546 | 3.8048 | 3.8546 | 3.8546 | +0.05 (+1.31%) | 1,541,649 |
| 24 Nov 2008 | MYR | 3.8048 | 3.8546 | 3.8048 | 3.8048 | 3.8048 | 0.0 (0.0%) | 2,269,319 |
| 21 Nov 2008 | MYR | 3.7051 | 3.8048 | 3.7051 | 3.8048 | 3.8048 | +0.05 (+1.33%) | 445,991 |
| 20 Nov 2008 | MYR | 3.7383 | 3.7715 | 3.7383 | 3.7549 | 3.7549 | -0.067 (-1.74%) | 523,031 |
| 19 Nov 2008 | MYR | 3.8048 | 3.8546 | 3.8048 | 3.8214 | 3.8214 | +0.05 (+1.32%) | 2,195,047 |
| 18 Nov 2008 | MYR | 3.6718 | 3.8048 | 3.6718 | 3.7715 | 3.7715 | +0.116 (+3.18%) | 1,412,245 |
| 17 Nov 2008 | MYR | 3.6552 | 3.6552 | 3.6386 | 3.6552 | 3.6552 | 0.0 (0.0%) | 833,239 |
| 14 Nov 2008 | MYR | 3.7051 | 3.7051 | 3.6386 | 3.6552 | 3.6552 | +0.033 (+0.92%) | 513,040 |
| 13 Nov 2008 | MYR | 3.6552 | 3.6552 | 3.622 | 3.622 | 3.622 | -0.1 (-2.68%) | 511,595 |
| 12 Nov 2008 | MYR | 3.7051 | 3.7383 | 3.7051 | 3.7217 | 3.7217 | -0.017 (-0.44%) | 1,389,976 |
| 11 Nov 2008 | MYR | 3.7715 | 3.7715 | 3.6885 | 3.7383 | 3.7383 | -0.033 (-0.88%) | 1,040,646 |
| 10 Nov 2008 | MYR | 3.7383 | 3.8048 | 3.7383 | 3.7715 | 3.7715 | +0.033 (+0.89%) | 595,738 |
