| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2008 | MYR | 3.5119 | 3.5119 | 3.3998 | 3.4185 | 3.4185 | -0.093 (-2.66%) | 42,625,871 |
| 17 Mar 2008 | MYR | 3.5492 | 3.5492 | 3.4745 | 3.5119 | 3.5119 | -0.093 (-2.59%) | 26,506,299 |
| 14 Mar 2008 | MYR | 3.6613 | 3.68 | 3.6053 | 3.6053 | 3.6053 | -0.019 (-0.51%) | 21,275,061 |
| 13 Mar 2008 | MYR | 3.736 | 3.736 | 3.5492 | 3.6239 | 3.6239 | -0.112 (-3.00%) | 24,199,565 |
| 12 Mar 2008 | MYR | 3.7734 | 3.9602 | 3.7173 | 3.736 | 3.736 | +0.075 (+2.04%) | 52,497,077 |
| 11 Mar 2008 | MYR | 3.4932 | 3.736 | 3.4558 | 3.6613 | 3.6613 | +0.149 (+4.25%) | 61,133,814 |
| 10 Mar 2008 | MYR | 3.9228 | 3.9228 | 3.3251 | 3.5119 | 3.5119 | -0.598 (-14.54%) | 98,670,844 |
| 7 Mar 2008 | MYR | 4.1096 | 4.147 | 4.0723 | 4.1096 | 4.1096 | -0.037 (-0.90%) | 24,085,005 |
| 6 Mar 2008 | MYR | 4.0723 | 4.1843 | 4.0349 | 4.147 | 4.147 | +0.075 (+1.83%) | 22,715,632 |
| 5 Mar 2008 | MYR | 4.147 | 4.147 | 4.0349 | 4.0723 | 4.0723 | -0.075 (-1.80%) | 48,998,164 |
| 4 Mar 2008 | MYR | 4.1843 | 4.2217 | 4.0723 | 4.147 | 4.147 | 0.0 (0.0%) | 36,662,301 |
| 3 Mar 2008 | MYR | 4.2591 | 4.2591 | 4.147 | 4.147 | 4.147 | -0.187 (-4.31%) | 294,610 |
| 29 Feb 2008 | MYR | 4.3711 | 4.4085 | 4.2964 | 4.3338 | 4.3338 | -0.037 (-0.85%) | 27,172,785 |
| 28 Feb 2008 | MYR | 4.4459 | 4.4459 | 4.3338 | 4.3711 | 4.3711 | -0.112 (-2.50%) | 30,583,636 |
| 27 Feb 2008 | MYR | 4.4459 | 4.5206 | 4.4459 | 4.4832 | 4.4832 | +0.037 (+0.84%) | 24,381,309 |
| 26 Feb 2008 | MYR | 4.4832 | 4.5206 | 4.4085 | 4.4459 | 4.4459 | 0.0 (0.0%) | 18,426,037 |
| 25 Feb 2008 | MYR | 4.3711 | 4.4832 | 4.3711 | 4.4459 | 4.4459 | +0.075 (+1.71%) | 17,409,715 |
| 22 Feb 2008 | MYR | 4.4832 | 4.4832 | 4.2964 | 4.3711 | 4.3711 | -0.112 (-2.50%) | 27,826,422 |
| 21 Feb 2008 | MYR | 4.5579 | 4.5579 | 4.4085 | 4.4832 | 4.4832 | -0.075 (-1.64%) | 31,094,340 |
| 20 Feb 2008 | MYR | 4.5953 | 4.5953 | 4.4832 | 4.5579 | 4.5579 | 0.0 (0.0%) | 45,104,981 |
| 19 Feb 2008 | MYR | 4.4459 | 4.5953 | 4.4459 | 4.5579 | 4.5579 | +0.112 (+2.52%) | 27,973,370 |
| 18 Feb 2008 | MYR | 4.5579 | 4.5579 | 4.4085 | 4.4459 | 4.4459 | -0.112 (-2.46%) | 27,749,602 |
| 15 Feb 2008 | MYR | 4.5579 | 4.5953 | 4.4832 | 4.5579 | 4.5579 | 0.0 (0.0%) | 20,939,409 |
| 14 Feb 2008 | MYR | 4.4832 | 4.5953 | 4.4832 | 4.5579 | 4.5579 | +0.075 (+1.67%) | 40,962,335 |
| 13 Feb 2008 | MYR | 4.4832 | 4.5206 | 4.4459 | 4.4832 | 4.4832 | +0.037 (+0.84%) | 40,902,913 |
| 12 Feb 2008 | MYR | 4.4832 | 4.5206 | 4.4085 | 4.4459 | 4.4459 | 0.0 (0.0%) | 23,426,282 |
| 11 Feb 2008 | MYR | 4.4832 | 4.5579 | 4.4085 | 4.4459 | 4.4459 | 0.0 (0.0%) | 38,224,125 |
| 6 Feb 2008 | MYR | 4.4085 | 4.4459 | 4.3711 | 4.4459 | 4.4459 | -0.037 (-0.83%) | 38,776,049 |
| 5 Feb 2008 | MYR | 4.4459 | 4.5579 | 4.4085 | 4.4832 | 4.4832 | 0.0 (0.0%) | 58,762,305 |
| 4 Feb 2008 | MYR | 4.4832 | 4.4832 | 4.4085 | 4.4832 | 4.4832 | +0.075 (+1.69%) | 48,097,205 |
