| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2008 | MYR | 3.4371 | 3.4558 | 3.4185 | 3.4371 | 3.4371 | +0.037 (+1.10%) | 21,190,478 |
| 12 Jun 2008 | MYR | 3.3624 | 3.4745 | 3.3437 | 3.3998 | 3.3998 | +0.037 (+1.11%) | 25,364,442 |
| 11 Jun 2008 | MYR | 3.3624 | 3.3998 | 3.3251 | 3.3624 | 3.3624 | -0.037 (-1.10%) | 25,233,821 |
| 10 Jun 2008 | MYR | 3.4371 | 3.4558 | 3.3998 | 3.3998 | 3.3998 | -0.019 (-0.55%) | 17,863,674 |
| 9 Jun 2008 | MYR | 3.3251 | 3.4558 | 3.3064 | 3.4185 | 3.4185 | +0.037 (+1.11%) | 21,096,528 |
| 6 Jun 2008 | MYR | 3.3437 | 3.3998 | 3.3437 | 3.3811 | 3.3811 | +0.075 (+2.26%) | 28,362,822 |
| 5 Jun 2008 | MYR | 3.3624 | 3.3624 | 3.213 | 3.3064 | 3.3064 | -0.093 (-2.75%) | 63,151,738 |
| 4 Jun 2008 | MYR | 3.4558 | 3.4558 | 3.3437 | 3.3998 | 3.3998 | -0.056 (-1.62%) | 13,526,703 |
| 3 Jun 2008 | MYR | 3.4932 | 3.4932 | 3.4558 | 3.4558 | 3.4558 | -0.019 (-0.54%) | 5,066,625 |
| 2 Jun 2008 | MYR | 3.5492 | 3.5492 | 3.4745 | 3.4745 | 3.4745 | -0.075 (-2.10%) | 9,514,677 |
| 30 May 2008 | MYR | 3.5492 | 3.5679 | 3.5305 | 3.5492 | 3.5492 | +0.019 (+0.53%) | 30,755,477 |
| 29 May 2008 | MYR | 3.4558 | 3.5492 | 3.4558 | 3.5305 | 3.5305 | +0.075 (+2.16%) | 17,428,986 |
| 28 May 2008 | MYR | 3.5492 | 3.5679 | 3.4558 | 3.4558 | 3.4558 | -0.093 (-2.63%) | 15,543,556 |
| 27 May 2008 | MYR | 3.5492 | 3.5679 | 3.5305 | 3.5492 | 3.5492 | +0.019 (+0.53%) | 9,891,816 |
| 26 May 2008 | MYR | 3.5492 | 3.5866 | 3.5305 | 3.5305 | 3.5305 | -0.019 (-0.53%) | 10,060,445 |
| 23 May 2008 | MYR | 3.5866 | 3.6426 | 3.5492 | 3.5492 | 3.5492 | -0.056 (-1.56%) | 17,802,646 |
| 22 May 2008 | MYR | 3.5679 | 3.6239 | 3.5679 | 3.6053 | 3.6053 | +0.019 (+0.52%) | 20,062,807 |
| 21 May 2008 | MYR | 3.6053 | 3.6613 | 3.5679 | 3.5866 | 3.5866 | -0.019 (-0.52%) | 30,568,379 |
| 20 May 2008 | MYR | 3.6239 | 3.6613 | 3.6053 | 3.6053 | 3.6053 | -0.019 (-0.51%) | 13,520,011 |
| 16 May 2008 | MYR | 3.6613 | 3.6613 | 3.6053 | 3.6239 | 3.6239 | -0.019 (-0.51%) | 25,607,214 |
| 15 May 2008 | MYR | 3.5866 | 3.6613 | 3.5492 | 3.6426 | 3.6426 | +0.093 (+2.63%) | 26,431,889 |
| 14 May 2008 | MYR | 3.5492 | 3.6239 | 3.5492 | 3.5492 | 3.5492 | +0.019 (+0.53%) | 24,263,002 |
| 13 May 2008 | MYR | 3.5866 | 3.5866 | 3.5305 | 3.5305 | 3.5305 | -0.037 (-1.05%) | 16,016,252 |
| 12 May 2008 | MYR | 3.5492 | 3.5866 | 3.5492 | 3.5679 | 3.5679 | +0.019 (+0.53%) | 26,394,416 |
| 9 May 2008 | MYR | 3.5305 | 3.5866 | 3.5305 | 3.5492 | 3.5492 | +0.019 (+0.53%) | 16,112,879 |
| 8 May 2008 | MYR | 3.5866 | 3.5866 | 3.5305 | 3.5305 | 3.5305 | -0.056 (-1.56%) | 20,574,047 |
| 7 May 2008 | MYR | 3.5119 | 3.5866 | 3.5119 | 3.5866 | 3.5866 | +0.075 (+2.13%) | 20,016,233 |
| 6 May 2008 | MYR | 3.5492 | 3.5492 | 3.4932 | 3.5119 | 3.5119 | 0.0 (0.0%) | 27,758,970 |
| 5 May 2008 | MYR | 3.5119 | 3.5679 | 3.5119 | 3.5119 | 3.5119 | +0.037 (+1.08%) | 37,338,690 |
| 2 May 2008 | MYR | 3.6053 | 3.6426 | 3.4745 | 3.4745 | 3.4745 | -0.112 (-3.13%) | 27,433,222 |
