| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2008 | MYR | 2 | 2 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 3,182,800 |
| 19 Jun 2008 | MYR | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 356,500 |
| 18 Jun 2008 | MYR | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -0.09 (-4.33%) | 1,222,900 |
| 17 Jun 2008 | MYR | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 887,500 |
| 16 Jun 2008 | MYR | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 789,400 |
| 13 Jun 2008 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 164,600 |
| 12 Jun 2008 | MYR | 2.1 | 2.1 | 2 | 2.07 | 2.07 | -0.06 (-2.82%) | 838,000 |
| 11 Jun 2008 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 217,800 |
| 10 Jun 2008 | MYR | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 124,900 |
| 9 Jun 2008 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 86,700 |
| 6 Jun 2008 | MYR | 2.15 | 2.16 | 2.1 | 2.15 | 2.15 | +0.02 (+0.94%) | 494,300 |
| 5 Jun 2008 | MYR | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 119,300 |
| 4 Jun 2008 | MYR | 2.15 | 2.2 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 299,600 |
| 3 Jun 2008 | MYR | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,573,300 |
| 2 Jun 2008 | MYR | 2.32 | 2.32 | 2.1 | 2.13 | 2.13 | -0.21 (-8.97%) | 4,213,000 |
| 30 May 2008 | MYR | 2.34 | 2.36 | 2.2 | 2.34 | 2.34 | +0.02 (+0.86%) | 5,672,500 |
| 29 May 2008 | MYR | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 672,100 |
| 28 May 2008 | MYR | 2.32 | 2.32 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 4,567,100 |
| 27 May 2008 | MYR | 2.33 | 2.34 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,174,200 |
| 26 May 2008 | MYR | 2.3 | 2.34 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 2,284,900 |
| 23 May 2008 | MYR | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,209,900 |
| 22 May 2008 | MYR | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.07 (-3.06%) | 907,300 |
| 21 May 2008 | MYR | 2.33 | 2.39 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 581,800 |
| 20 May 2008 | MYR | 2.35 | 2.36 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 279,800 |
| 16 May 2008 | MYR | 2.42 | 2.45 | 2.35 | 2.35 | 2.35 | -0.08 (-3.29%) | 363,700 |
| 15 May 2008 | MYR | 2.45 | 2.46 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 882,500 |
| 14 May 2008 | MYR | 2.45 | 2.46 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 407,800 |
| 13 May 2008 | MYR | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 665,300 |
| 12 May 2008 | MYR | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 1,052,300 |
| 9 May 2008 | MYR | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | +0.04 (+1.65%) | 824,400 |
