| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2008 | MYR | 1.3342 | 1.3609 | 1.3342 | 1.3431 | 1.3431 | -0.027 (-1.95%) | 105,209 |
| 29 Feb 2008 | MYR | 1.3698 | 1.3698 | 1.352 | 1.3698 | 1.3698 | -0.009 (-0.65%) | 8,849,127 |
| 28 Feb 2008 | MYR | 1.3787 | 1.3787 | 1.3609 | 1.3787 | 1.3787 | +0.009 (+0.65%) | 935,392 |
| 27 Feb 2008 | MYR | 1.3698 | 1.3787 | 1.3698 | 1.3698 | 1.3698 | -0.018 (-1.28%) | 7,680,449 |
| 26 Feb 2008 | MYR | 1.352 | 1.3876 | 1.3431 | 1.3876 | 1.3876 | +0.036 (+2.63%) | 2,494,192 |
| 25 Feb 2008 | MYR | 1.3787 | 1.3787 | 1.352 | 1.352 | 1.352 | -0.018 (-1.30%) | 1,643,682 |
| 22 Feb 2008 | MYR | 1.3787 | 1.3876 | 1.3431 | 1.3698 | 1.3698 | -0.036 (-2.53%) | 12,589,011 |
| 21 Feb 2008 | MYR | 1.4143 | 1.4232 | 1.3698 | 1.4054 | 1.4054 | -0.018 (-1.25%) | 13,322,597 |
| 20 Feb 2008 | MYR | 1.4054 | 1.4232 | 1.4054 | 1.4232 | 1.4232 | 0.0 (0.0%) | 7,595,566 |
| 19 Feb 2008 | MYR | 1.3965 | 1.4232 | 1.3965 | 1.4232 | 1.4232 | +0.018 (+1.27%) | 6,490,409 |
| 18 Feb 2008 | MYR | 1.4143 | 1.4232 | 1.3965 | 1.4054 | 1.4054 | -0.009 (-0.63%) | 21,832,195 |
| 15 Feb 2008 | MYR | 1.3876 | 1.4143 | 1.3787 | 1.4143 | 1.4143 | 0.0 (0.0%) | 3,060,262 |
| 14 Feb 2008 | MYR | 1.3965 | 1.4143 | 1.3876 | 1.4143 | 1.4143 | +0.018 (+1.27%) | 12,039,243 |
| 13 Feb 2008 | MYR | 1.3787 | 1.4054 | 1.3787 | 1.3965 | 1.3965 | 0.0 (0.0%) | 13,366,443 |
| 12 Feb 2008 | MYR | 1.3609 | 1.3965 | 1.352 | 1.3965 | 1.3965 | +0.036 (+2.62%) | 9,944,728 |
| 11 Feb 2008 | MYR | 1.3609 | 1.3787 | 1.352 | 1.3609 | 1.3609 | -0.009 (-0.65%) | 16,620,642 |
| 6 Feb 2008 | MYR | 1.3609 | 1.3698 | 1.3431 | 1.3698 | 1.3698 | 0.0 (0.0%) | 9,651,294 |
| 5 Feb 2008 | MYR | 1.3876 | 1.3876 | 1.352 | 1.3698 | 1.3698 | -0.009 (-0.65%) | 5,040,663 |
| 4 Feb 2008 | MYR | 1.3698 | 1.3965 | 1.3698 | 1.3787 | 1.3787 | +0.009 (+0.65%) | 8,166,133 |
| 31 Jan 2008 | MYR | 1.3342 | 1.3698 | 1.3342 | 1.3698 | 1.3698 | +0.018 (+1.32%) | 13,182,063 |
| 30 Jan 2008 | MYR | 1.352 | 1.352 | 1.3342 | 1.352 | 1.352 | +0.009 (+0.66%) | 6,686,032 |
| 29 Jan 2008 | MYR | 1.3609 | 1.3609 | 1.3431 | 1.3431 | 1.3431 | -0.027 (-1.95%) | 1,428,946 |
| 28 Jan 2008 | MYR | 1.3253 | 1.3698 | 1.2986 | 1.3698 | 1.3698 | +0.036 (+2.67%) | 25,856,519 |
| 25 Jan 2008 | MYR | 1.3342 | 1.3431 | 1.3164 | 1.3342 | 1.3342 | 0.0 (0.0%) | 88,637,994 |
| 24 Jan 2008 | MYR | 1.3431 | 1.352 | 1.3075 | 1.3342 | 1.3342 | +0.044 (+3.45%) | 11,988,089 |
| 23 Jan 2008 | MYR | 1.2897 | 1.2897 | 1.2897 | 1.2897 | 1.2897 | 0.0 (0.0%) | 0 |
| 22 Jan 2008 | MYR | 1.3253 | 1.3253 | 1.2719 | 1.2897 | 1.2897 | -0.044 (-3.34%) | 15,172,583 |
| 21 Jan 2008 | MYR | 1.3431 | 1.3431 | 1.3253 | 1.3342 | 1.3342 | -0.018 (-1.32%) | 5,128,918 |
| 18 Jan 2008 | MYR | 1.3253 | 1.352 | 1.3075 | 1.352 | 1.352 | 0.0 (0.0%) | 1,896,643 |
| 17 Jan 2008 | MYR | 1.3609 | 1.3698 | 1.3431 | 1.352 | 1.352 | 0.0 (0.0%) | 10,959,382 |
