| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2008 | MYR | 11.2 | 11.5 | 11.1 | 11.5 | 11.5 | +0.4 (+3.60%) | 193,900 |
| 26 May 2008 | MYR | 11.2 | 11.2 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 45,900 |
| 23 May 2008 | MYR | 11.2 | 11.2 | 11.1 | 11.1 | 11.1 | -0.2 (-1.77%) | 48,200 |
| 22 May 2008 | MYR | 11.3 | 11.3 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 48,900 |
| 21 May 2008 | MYR | 11.3 | 11.3 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 14,800 |
| 20 May 2008 | MYR | 11.3 | 11.4 | 11.1 | 11.2 | 11.2 | -0.1 (-0.88%) | 30,300 |
| 16 May 2008 | MYR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 12,400 |
| 15 May 2008 | MYR | 11.3 | 11.5 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 31,200 |
| 14 May 2008 | MYR | 11.3 | 11.4 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 16,200 |
| 13 May 2008 | MYR | 11.4 | 11.5 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 35,100 |
| 12 May 2008 | MYR | 11.5 | 11.5 | 11.4 | 11.4 | 11.4 | -0.1 (-0.87%) | 56,800 |
| 9 May 2008 | MYR | 11.4 | 11.5 | 11.4 | 11.5 | 11.5 | +0.2 (+1.77%) | 16,100 |
| 8 May 2008 | MYR | 11.4 | 11.4 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 30,600 |
| 7 May 2008 | MYR | 11.5 | 11.5 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 26,100 |
| 6 May 2008 | MYR | 11.4 | 11.5 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 18,700 |
| 5 May 2008 | MYR | 11.5 | 11.6 | 11.3 | 11.4 | 11.4 | -0.1 (-0.87%) | 34,600 |
| 2 May 2008 | MYR | 11.6 | 11.6 | 11.5 | 11.5 | 11.5 | -0.1 (-0.86%) | 107,000 |
| 30 Apr 2008 | MYR | 11.3 | 11.7 | 11.3 | 11.6 | 11.6 | +0.3 (+2.65%) | 66,400 |
| 29 Apr 2008 | MYR | 11.4 | 11.5 | 11.3 | 11.3 | 11.3 | -0.3 (-2.59%) | 12,400 |
| 28 Apr 2008 | MYR | 11.4 | 11.7 | 11.3 | 11.6 | 11.6 | +0.3 (+2.65%) | 59,000 |
| 25 Apr 2008 | MYR | 11.4 | 11.4 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 63,700 |
| 24 Apr 2008 | MYR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | +0.1 (+0.88%) | 41,700 |
| 23 Apr 2008 | MYR | 11.5 | 11.5 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 29,900 |
| 22 Apr 2008 | MYR | 11.6 | 11.6 | 11.4 | 11.4 | 11.4 | -0.3 (-2.56%) | 27,600 |
| 21 Apr 2008 | MYR | 11.5 | 11.7 | 11.4 | 11.7 | 11.7 | +0.2 (+1.74%) | 115,900 |
| 18 Apr 2008 | MYR | 11.4 | 11.5 | 11.4 | 11.5 | 11.5 | +0.1 (+0.88%) | 52,000 |
| 17 Apr 2008 | MYR | 11.3 | 11.8 | 11.2 | 11.4 | 11.4 | +0.1 (+0.88%) | 250,300 |
| 16 Apr 2008 | MYR | 11 | 11.3 | 11 | 11.3 | 11.3 | +0.3 (+2.73%) | 23,500 |
| 15 Apr 2008 | MYR | 10.9 | 11 | 10.9 | 11 | 11 | 0.0 (0.0%) | 52,400 |
| 14 Apr 2008 | MYR | 11 | 11 | 10.8 | 11 | 11 | 0.0 (0.0%) | 30,700 |
