| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2008 | MYR | 1.3342 | 1.3342 | 1.3075 | 1.3342 | 1.3342 | +0.018 (+1.35%) | 2,983,249 |
| 28 May 2008 | MYR | 1.3164 | 1.3342 | 1.3164 | 1.3164 | 1.3164 | -0.018 (-1.33%) | 19,488,093 |
| 27 May 2008 | MYR | 1.3342 | 1.3431 | 1.2986 | 1.3342 | 1.3342 | +0.009 (+0.67%) | 7,087,396 |
| 26 May 2008 | MYR | 1.3164 | 1.3342 | 1.3164 | 1.3253 | 1.3253 | 0.0 (0.0%) | 2,559,962 |
| 23 May 2008 | MYR | 1.3342 | 1.3342 | 1.3253 | 1.3253 | 1.3253 | 0.0 (0.0%) | 12,618,804 |
| 22 May 2008 | MYR | 1.3253 | 1.3431 | 1.3253 | 1.3253 | 1.3253 | -0.027 (-1.97%) | 3,147,393 |
| 21 May 2008 | MYR | 1.3342 | 1.352 | 1.3164 | 1.352 | 1.352 | +0.009 (+0.66%) | 7,250,416 |
| 20 May 2008 | MYR | 1.3431 | 1.352 | 1.3342 | 1.3431 | 1.3431 | 0.0 (0.0%) | 3,310,412 |
| 16 May 2008 | MYR | 1.3431 | 1.3431 | 1.3253 | 1.3431 | 1.3431 | 0.0 (0.0%) | 1,749,925 |
| 15 May 2008 | MYR | 1.3431 | 1.3431 | 1.3253 | 1.3431 | 1.3431 | +0.009 (+0.67%) | 3,357,631 |
| 14 May 2008 | MYR | 1.3253 | 1.3342 | 1.3253 | 1.3342 | 1.3342 | +0.009 (+0.67%) | 6,806,891 |
| 13 May 2008 | MYR | 1.3253 | 1.352 | 1.3253 | 1.3253 | 1.3253 | -0.027 (-1.97%) | 1,461,550 |
| 12 May 2008 | MYR | 1.3342 | 1.352 | 1.3253 | 1.352 | 1.352 | +0.009 (+0.66%) | 1,502,586 |
| 9 May 2008 | MYR | 1.3253 | 1.3431 | 1.3253 | 1.3431 | 1.3431 | +0.009 (+0.67%) | 2,426,736 |
| 8 May 2008 | MYR | 1.3164 | 1.3342 | 1.3164 | 1.3342 | 1.3342 | +0.009 (+0.67%) | 4,620,186 |
| 7 May 2008 | MYR | 1.3342 | 1.3342 | 1.3253 | 1.3253 | 1.3253 | -0.009 (-0.67%) | 526,158 |
| 6 May 2008 | MYR | 1.3342 | 1.3342 | 1.3253 | 1.3342 | 1.3342 | 0.0 (0.0%) | 10,729,469 |
| 5 May 2008 | MYR | 1.3253 | 1.3342 | 1.3253 | 1.3342 | 1.3342 | +0.009 (+0.67%) | 2,308,688 |
| 2 May 2008 | MYR | 1.3342 | 1.3342 | 1.3253 | 1.3253 | 1.3253 | -0.009 (-0.67%) | 5,081,699 |
| 30 Apr 2008 | MYR | 1.3342 | 1.3342 | 1.3164 | 1.3342 | 1.3342 | 0.0 (0.0%) | 4,481,339 |
| 29 Apr 2008 | MYR | 1.3431 | 1.3431 | 1.3253 | 1.3342 | 1.3342 | +0.009 (+0.67%) | 6,748,991 |
| 28 Apr 2008 | MYR | 1.3431 | 1.3431 | 1.3253 | 1.3253 | 1.3253 | -0.018 (-1.33%) | 13,029,162 |
| 25 Apr 2008 | MYR | 1.3342 | 1.352 | 1.3342 | 1.3431 | 1.3431 | +0.009 (+0.67%) | 7,640,537 |
| 24 Apr 2008 | MYR | 1.3253 | 1.3431 | 1.3253 | 1.3342 | 1.3342 | +0.009 (+0.67%) | 1,263,117 |
| 23 Apr 2008 | MYR | 1.3164 | 1.3342 | 1.3164 | 1.3253 | 1.3253 | -0.009 (-0.67%) | 17,957,961 |
| 22 Apr 2008 | MYR | 1.3253 | 1.352 | 1.3253 | 1.3342 | 1.3342 | 0.0 (0.0%) | 5,703,420 |
| 21 Apr 2008 | MYR | 1.352 | 1.352 | 1.3253 | 1.3342 | 1.3342 | -0.018 (-1.32%) | 4,605,571 |
| 18 Apr 2008 | MYR | 1.3431 | 1.352 | 1.3342 | 1.352 | 1.352 | +0.018 (+1.33%) | 1,399,715 |
| 17 Apr 2008 | MYR | 1.3342 | 1.3431 | 1.3342 | 1.3342 | 1.3342 | -0.009 (-0.66%) | 607,667 |
| 16 Apr 2008 | MYR | 1.3431 | 1.352 | 1.3164 | 1.3431 | 1.3431 | +0.009 (+0.67%) | 3,683,107 |
