| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2008 | MYR | 4.3338 | 4.4832 | 4.2964 | 4.4085 | 4.4085 | +0.075 (+1.72%) | 36,839,495 |
| 30 Jan 2008 | MYR | 4.3711 | 4.4459 | 4.2591 | 4.3338 | 4.3338 | 0.0 (0.0%) | 23,747,212 |
| 29 Jan 2008 | MYR | 4.5206 | 4.5206 | 4.3338 | 4.3338 | 4.3338 | -0.112 (-2.52%) | 22,249,895 |
| 28 Jan 2008 | MYR | 4.4832 | 4.5206 | 4.4085 | 4.4459 | 4.4459 | -0.075 (-1.65%) | 19,064,418 |
| 25 Jan 2008 | MYR | 4.4832 | 4.5953 | 4.4832 | 4.5206 | 4.5206 | +0.112 (+2.54%) | 49,142,435 |
| 24 Jan 2008 | MYR | 4.3711 | 4.4832 | 4.2964 | 4.4085 | 4.4085 | +0.224 (+5.36%) | 58,037,736 |
| 23 Jan 2008 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
| 22 Jan 2008 | MYR | 4.1843 | 4.2217 | 4.1096 | 4.1843 | 4.1843 | -0.149 (-3.45%) | 67,401,183 |
| 21 Jan 2008 | MYR | 4.3711 | 4.4085 | 4.2591 | 4.3338 | 4.3338 | -0.037 (-0.85%) | 47,994,957 |
| 18 Jan 2008 | MYR | 4.4085 | 4.4459 | 4.2964 | 4.3711 | 4.3711 | -0.149 (-3.31%) | 46,755,402 |
| 17 Jan 2008 | MYR | 4.6327 | 4.67 | 4.4085 | 4.5206 | 4.5206 | -0.075 (-1.63%) | 44,532,446 |
| 16 Jan 2008 | MYR | 4.7074 | 4.7074 | 4.5206 | 4.5953 | 4.5953 | -0.262 (-5.38%) | 56,287,745 |
| 15 Jan 2008 | MYR | 4.8568 | 4.8942 | 4.7447 | 4.8568 | 4.8568 | +0.037 (+0.77%) | 33,199,791 |
| 14 Jan 2008 | MYR | 4.9315 | 5.0063 | 4.7821 | 4.8195 | 4.8195 | -0.149 (-3.01%) | 28,540,283 |
| 11 Jan 2008 | MYR | 4.8195 | 5.0063 | 4.8195 | 4.9689 | 4.9689 | +0.187 (+3.91%) | 84,117,914 |
| 9 Jan 2008 | MYR | 4.67 | 4.7821 | 4.5953 | 4.7821 | 4.7821 | +0.112 (+2.40%) | 69,991,642 |
| 8 Jan 2008 | MYR | 4.7447 | 4.8195 | 4.6327 | 4.67 | 4.67 | -0.075 (-1.57%) | 39,403,723 |
| 7 Jan 2008 | MYR | 4.67 | 4.8195 | 4.6327 | 4.7447 | 4.7447 | +0.037 (+0.79%) | 53,473,250 |
| 4 Jan 2008 | MYR | 4.4832 | 4.7447 | 4.4832 | 4.7074 | 4.7074 | +0.224 (+5.00%) | 67,056,431 |
| 3 Jan 2008 | MYR | 4.3338 | 4.4832 | 4.3338 | 4.4832 | 4.4832 | +0.149 (+3.45%) | 39,740,981 |
| 2 Jan 2008 | MYR | 4.4459 | 4.4459 | 4.3338 | 4.3338 | 4.3338 | -0.112 (-2.52%) | 13,842,012 |
| 31 Dec 2007 | MYR | 4.4085 | 4.4832 | 4.4085 | 4.4459 | 4.4459 | 0.0 (0.0%) | 19,645,518 |
| 28 Dec 2007 | MYR | 4.3711 | 4.4459 | 4.3711 | 4.4459 | 4.4459 | +0.075 (+1.71%) | 28,924,650 |
| 27 Dec 2007 | MYR | 4.2591 | 4.4085 | 4.2217 | 4.3711 | 4.3711 | +0.112 (+2.63%) | 44,680,197 |
| 26 Dec 2007 | MYR | 4.2217 | 4.2964 | 4.2217 | 4.2591 | 4.2591 | +0.037 (+0.89%) | 8,178,494 |
| 24 Dec 2007 | MYR | 4.1843 | 4.2591 | 4.1843 | 4.2217 | 4.2217 | +0.037 (+0.89%) | 10,354,876 |
| 21 Dec 2007 | MYR | 4.1096 | 4.2217 | 4.1096 | 4.1843 | 4.1843 | +0.075 (+1.82%) | 37,485,638 |
| 19 Dec 2007 | MYR | 4.0723 | 4.147 | 4.0723 | 4.1096 | 4.1096 | 0.0 (0.0%) | 21,897,649 |
| 18 Dec 2007 | MYR | 4.0723 | 4.1096 | 4.0349 | 4.1096 | 4.1096 | +0.037 (+0.92%) | 15,434,884 |
| 17 Dec 2007 | MYR | 4.1096 | 4.1096 | 3.9975 | 4.0723 | 4.0723 | -0.037 (-0.91%) | 35,811,930 |
