| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2008 | MYR | 41.5 | 42 | 41.5 | 41.75 | 41.75 | 0.0 (0.0%) | 113,300 |
| 11 Jan 2008 | MYR | 41.75 | 41.75 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 124,600 |
| 9 Jan 2008 | MYR | 41.5 | 41.75 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 58,100 |
| 8 Jan 2008 | MYR | 41.75 | 41.75 | 41.25 | 41.5 | 41.5 | -0.25 (-0.60%) | 22,700 |
| 7 Jan 2008 | MYR | 41 | 41.75 | 41 | 41.75 | 41.75 | +0.25 (+0.60%) | 56,800 |
| 4 Jan 2008 | MYR | 41.25 | 42 | 41.25 | 41.5 | 41.5 | +0.25 (+0.61%) | 158,300 |
| 3 Jan 2008 | MYR | 41 | 41.25 | 41 | 41.25 | 41.25 | +0.25 (+0.61%) | 71,400 |
| 2 Jan 2008 | MYR | 41 | 41.25 | 41 | 41 | 41 | -0.25 (-0.61%) | 8,200 |
| 31 Dec 2007 | MYR | 41 | 41.25 | 41 | 41.25 | 41.25 | +0.25 (+0.61%) | 42,300 |
| 28 Dec 2007 | MYR | 40.5 | 41 | 40.5 | 41 | 41 | +0.25 (+0.61%) | 11,800 |
| 27 Dec 2007 | MYR | 40.75 | 40.75 | 40.5 | 40.75 | 40.75 | 0.0 (0.0%) | 68,200 |
| 26 Dec 2007 | MYR | 40.75 | 40.75 | 40.5 | 40.75 | 40.75 | 0.0 (0.0%) | 30,300 |
| 24 Dec 2007 | MYR | 40.5 | 40.75 | 40.5 | 40.75 | 40.75 | +0.25 (+0.62%) | 119,200 |
| 21 Dec 2007 | MYR | 40.75 | 41 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 118,500 |
| 19 Dec 2007 | MYR | 40.5 | 40.75 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 72,800 |
| 18 Dec 2007 | MYR | 40.25 | 40.75 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 94,800 |
| 17 Dec 2007 | MYR | 40.25 | 40.75 | 40.25 | 40.5 | 40.5 | -0.5 (-1.22%) | 84,600 |
| 14 Dec 2007 | MYR | 40.5 | 41 | 40.25 | 41 | 41 | +0.75 (+1.86%) | 73,500 |
| 13 Dec 2007 | MYR | 40.5 | 40.5 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 166,900 |
| 12 Dec 2007 | MYR | 40.25 | 40.5 | 40.25 | 40.25 | 40.25 | -0.25 (-0.62%) | 35,400 |
| 11 Dec 2007 | MYR | 40.5 | 41 | 40.5 | 40.5 | 40.5 | -0.75 (-1.82%) | 66,400 |
| 10 Dec 2007 | MYR | 40 | 41.25 | 40 | 41.25 | 41.25 | +1.5 (+3.77%) | 531,100 |
| 7 Dec 2007 | MYR | 40.5 | 40.5 | 39.75 | 39.75 | 39.75 | -0.5 (-1.24%) | 224,700 |
| 6 Dec 2007 | MYR | 40.5 | 40.5 | 40.25 | 40.25 | 40.25 | -0.25 (-0.62%) | 110,400 |
| 5 Dec 2007 | MYR | 40.5 | 40.5 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 126,600 |
| 4 Dec 2007 | MYR | 40.5 | 40.5 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 64,700 |
| 3 Dec 2007 | MYR | 40.25 | 40.5 | 40.25 | 40.5 | 40.5 | +0.25 (+0.62%) | 97,700 |
| 30 Nov 2007 | MYR | 40.25 | 40.75 | 40.25 | 40.25 | 40.25 | -0.25 (-0.62%) | 137,700 |
| 29 Nov 2007 | MYR | 40.5 | 40.75 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 135,600 |
| 28 Nov 2007 | MYR | 40 | 40.5 | 40 | 40.5 | 40.5 | +0.75 (+1.89%) | 40,400 |
