| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2008 | MYR | 41 | 42 | 41 | 42 | 42 | +0.75 (+1.82%) | 123,000 |
| 9 Jul 2008 | MYR | 41.25 | 41.5 | 41.25 | 41.25 | 41.25 | +0.25 (+0.61%) | 71,800 |
| 8 Jul 2008 | MYR | 41 | 41.25 | 41 | 41 | 41 | 0.0 (0.0%) | 162,600 |
| 7 Jul 2008 | MYR | 41.75 | 41.75 | 41 | 41 | 41 | -0.75 (-1.80%) | 175,500 |
| 4 Jul 2008 | MYR | 42.5 | 42.5 | 41.25 | 41.75 | 41.75 | -1.5 (-3.47%) | 213,300 |
| 2 Jul 2008 | MYR | 43 | 43.25 | 42.5 | 43.25 | 43.25 | +0.25 (+0.58%) | 56,900 |
| 1 Jul 2008 | MYR | 44 | 44 | 43 | 43 | 43 | -1.25 (-2.82%) | 37,400 |
| 30 Jun 2008 | MYR | 43.75 | 44.25 | 43.75 | 44.25 | 44.25 | +0.5 (+1.14%) | 110,200 |
| 27 Jun 2008 | MYR | 43 | 43.75 | 43 | 43.75 | 43.75 | 0.0 (0.0%) | 64,100 |
| 26 Jun 2008 | MYR | 44 | 44 | 43.75 | 43.75 | 43.75 | -0.25 (-0.57%) | 233,100 |
| 25 Jun 2008 | MYR | 43.5 | 44.5 | 43.5 | 44 | 44 | +0.75 (+1.73%) | 190,500 |
| 24 Jun 2008 | MYR | 43.75 | 43.75 | 43.25 | 43.25 | 43.25 | -0.25 (-0.57%) | 58,000 |
| 23 Jun 2008 | MYR | 44 | 44 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 29,400 |
| 20 Jun 2008 | MYR | 42.75 | 44 | 42.75 | 44 | 44 | +1.5 (+3.53%) | 46,500 |
| 19 Jun 2008 | MYR | 43 | 43 | 42.5 | 42.5 | 42.5 | -0.75 (-1.73%) | 112,600 |
| 18 Jun 2008 | MYR | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.0 (0.0%) | 101,800 |
| 17 Jun 2008 | MYR | 43.75 | 43.75 | 43.25 | 43.25 | 43.25 | -1 (-2.26%) | 62,500 |
| 16 Jun 2008 | MYR | 43.25 | 44.25 | 43.25 | 44.25 | 44.25 | +1 (+2.31%) | 126,800 |
| 13 Jun 2008 | MYR | 43.25 | 43.75 | 43.25 | 43.25 | 43.25 | 0.0 (0.0%) | 90,600 |
| 12 Jun 2008 | MYR | 43.25 | 43.25 | 43 | 43.25 | 43.25 | 0.0 (0.0%) | 165,900 |
| 11 Jun 2008 | MYR | 43 | 43.5 | 43 | 43.25 | 43.25 | +0.5 (+1.17%) | 95,900 |
| 10 Jun 2008 | MYR | 42.5 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 165,200 |
| 9 Jun 2008 | MYR | 42.5 | 43 | 42 | 42.5 | 42.5 | -0.5 (-1.16%) | 65,700 |
| 6 Jun 2008 | MYR | 43.75 | 43.75 | 42 | 43 | 43 | -0.5 (-1.15%) | 154,200 |
| 5 Jun 2008 | MYR | 45.25 | 45.25 | 42.75 | 43.5 | 43.5 | -1.75 (-3.87%) | 88,100 |
| 4 Jun 2008 | MYR | 44.75 | 45.25 | 44.5 | 45.25 | 45.25 | +0.25 (+0.56%) | 121,200 |
| 3 Jun 2008 | MYR | 44 | 45 | 44 | 45 | 45 | +1 (+2.27%) | 193,800 |
| 2 Jun 2008 | MYR | 43.5 | 44 | 43.5 | 44 | 44 | +0.5 (+1.15%) | 86,400 |
| 30 May 2008 | MYR | 43.5 | 44.75 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 490,400 |
| 29 May 2008 | MYR | 43.25 | 43.5 | 43.25 | 43.5 | 43.5 | +0.25 (+0.58%) | 245,200 |
