| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2008 | MYR | 1.3431 | 1.3876 | 1.3342 | 1.352 | 1.352 | -0.009 (-0.65%) | 3,982,725 |
| 15 Jan 2008 | MYR | 1.352 | 1.3876 | 1.352 | 1.3609 | 1.3609 | +0.009 (+0.66%) | 7,307,191 |
| 14 Jan 2008 | MYR | 1.3431 | 1.352 | 1.3431 | 1.352 | 1.352 | +0.009 (+0.66%) | 6,048,571 |
| 11 Jan 2008 | MYR | 1.3876 | 1.3876 | 1.3342 | 1.3431 | 1.3431 | -0.036 (-2.58%) | 7,954,771 |
| 9 Jan 2008 | MYR | 1.3876 | 1.3965 | 1.3787 | 1.3787 | 1.3787 | -0.018 (-1.27%) | 4,879,331 |
| 8 Jan 2008 | MYR | 1.3965 | 1.3965 | 1.3698 | 1.3965 | 1.3965 | +0.009 (+0.64%) | 3,601,036 |
| 7 Jan 2008 | MYR | 1.3698 | 1.3965 | 1.3698 | 1.3876 | 1.3876 | -0.018 (-1.27%) | 3,076,002 |
| 4 Jan 2008 | MYR | 1.3698 | 1.4054 | 1.3698 | 1.4054 | 1.4054 | +0.036 (+2.60%) | 4,817,496 |
| 3 Jan 2008 | MYR | 1.3787 | 1.3876 | 1.3431 | 1.3698 | 1.3698 | -0.018 (-1.28%) | 4,071,543 |
| 2 Jan 2008 | MYR | 1.3876 | 1.3876 | 1.3698 | 1.3876 | 1.3876 | -0.018 (-1.27%) | 1,000,600 |
| 31 Dec 2007 | MYR | 1.3698 | 1.4054 | 1.3698 | 1.4054 | 1.4054 | +0.036 (+2.60%) | 5,347,027 |
| 28 Dec 2007 | MYR | 1.3698 | 1.3698 | 1.3609 | 1.3698 | 1.3698 | 0.0 (0.0%) | 1,113,589 |
| 27 Dec 2007 | MYR | 1.3609 | 1.3698 | 1.3609 | 1.3698 | 1.3698 | 0.0 (0.0%) | 1,304,715 |
| 26 Dec 2007 | MYR | 1.3698 | 1.3698 | 1.3609 | 1.3698 | 1.3698 | 0.0 (0.0%) | 406,423 |
| 24 Dec 2007 | MYR | 1.3431 | 1.3698 | 1.3431 | 1.3698 | 1.3698 | +0.018 (+1.32%) | 1,921,377 |
| 21 Dec 2007 | MYR | 1.3253 | 1.3609 | 1.3253 | 1.352 | 1.352 | +0.027 (+2.01%) | 4,905,751 |
| 19 Dec 2007 | MYR | 1.3164 | 1.3253 | 1.2986 | 1.3253 | 1.3253 | +0.009 (+0.68%) | 11,872,289 |
| 18 Dec 2007 | MYR | 1.2808 | 1.3164 | 1.2808 | 1.3164 | 1.3164 | +0.036 (+2.78%) | 8,692,854 |
| 17 Dec 2007 | MYR | 1.2719 | 1.2808 | 1.2542 | 1.2808 | 1.2808 | +0.009 (+0.70%) | 12,834,102 |
| 14 Dec 2007 | MYR | 1.2897 | 1.3075 | 1.2542 | 1.2719 | 1.2719 | -0.018 (-1.38%) | 24,622,071 |
| 13 Dec 2007 | MYR | 1.3253 | 1.3431 | 1.2808 | 1.2897 | 1.2897 | -0.027 (-2.03%) | 14,453,612 |
| 12 Dec 2007 | MYR | 1.3609 | 1.3609 | 1.3075 | 1.3164 | 1.3164 | +0.013 (+0.98%) | 9,016,643 |
| 11 Dec 2007 | MYR | 1.3457 | 1.3457 | 1.2784 | 1.3036 | 1.3036 | -0.025 (-1.90%) | 30,072,008 |
| 10 Dec 2007 | MYR | 1.3793 | 1.3793 | 1.3289 | 1.3289 | 1.3289 | -0.05 (-3.65%) | 5,371,869 |
| 7 Dec 2007 | MYR | 1.4466 | 1.4634 | 1.3793 | 1.3793 | 1.3793 | -0.059 (-4.10%) | 25,498,547 |
| 6 Dec 2007 | MYR | 1.3961 | 1.4634 | 1.3961 | 1.4382 | 1.4382 | +0.051 (+3.64%) | 16,470,524 |
| 5 Dec 2007 | MYR | 1.3625 | 1.3961 | 1.3625 | 1.3877 | 1.3877 | +0.025 (+1.85%) | 6,536,488 |
| 4 Dec 2007 | MYR | 1.3709 | 1.3793 | 1.3541 | 1.3625 | 1.3625 | -0.008 (-0.61%) | 5,285,073 |
| 3 Dec 2007 | MYR | 1.3373 | 1.3793 | 1.3373 | 1.3709 | 1.3709 | +0.034 (+2.51%) | 10,696,774 |
| 30 Nov 2007 | MYR | 1.3373 | 1.3541 | 1.3289 | 1.3373 | 1.3373 | 0.0 (0.0%) | 14,372,546 |
