| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2008 | MYR | 2.1569 | 2.2137 | 2.0907 | 2.0907 | 2.0907 | -0.085 (-3.91%) | 218,283 |
| 30 Dec 2008 | MYR | 2.138 | 2.1948 | 2.138 | 2.1758 | 2.1758 | +0.057 (+2.68%) | 147,143 |
| 26 Dec 2008 | MYR | 2.1285 | 2.1285 | 2.1191 | 2.1191 | 2.1191 | -0.076 (-3.45%) | 5,285 |
| 24 Dec 2008 | MYR | 2.1285 | 2.1948 | 2.1191 | 2.1948 | 2.1948 | +0.123 (+5.94%) | 220,503 |
| 23 Dec 2008 | MYR | 2.138 | 2.138 | 2.0718 | 2.0718 | 2.0718 | -0.038 (-1.79%) | 34,566 |
| 22 Dec 2008 | MYR | 2.1191 | 2.1191 | 2.1096 | 2.1096 | 2.1096 | +0.028 (+1.36%) | 38,688 |
| 19 Dec 2008 | MYR | 2.138 | 2.138 | 2.0529 | 2.0812 | 2.0812 | -0.057 (-2.66%) | 36,257 |
| 18 Dec 2008 | MYR | 2.1285 | 2.1475 | 2.1285 | 2.138 | 2.138 | +0.009 (+0.45%) | 204,013 |
| 17 Dec 2008 | MYR | 2.138 | 2.138 | 2.1285 | 2.1285 | 2.1285 | -0.038 (-1.75%) | 109,300 |
| 16 Dec 2008 | MYR | 1.9866 | 2.1664 | 1.9772 | 2.1664 | 2.1664 | +0.18 (+9.05%) | 90,273 |
| 15 Dec 2008 | MYR | 1.9866 | 2.0339 | 1.9866 | 1.9866 | 1.9866 | 0.0 (0.0%) | 5,285 |
| 12 Dec 2008 | MYR | 1.9866 | 1.9866 | 1.9866 | 1.9866 | 1.9866 | -0.095 (-4.55%) | 7,927 |
| 11 Dec 2008 | MYR | 2.0812 | 2.1191 | 2.0812 | 2.0812 | 2.0812 | 0.0 (0.0%) | 72,408 |
| 10 Dec 2008 | MYR | 2.0245 | 2.1191 | 2.0245 | 2.0812 | 2.0812 | +0.057 (+2.80%) | 102,641 |
| 9 Dec 2008 | MYR | 2.0245 | 2.138 | 2.0056 | 2.0245 | 2.0245 | +0.123 (+6.47%) | 121,245 |
| 5 Dec 2008 | MYR | 1.892 | 2.0056 | 1.892 | 1.9015 | 1.9015 | -0.019 (-0.98%) | 5,496 |
| 4 Dec 2008 | MYR | 1.9015 | 1.9204 | 1.892 | 1.9204 | 1.9204 | +0.028 (+1.50%) | 24,735 |
| 3 Dec 2008 | MYR | 1.892 | 1.892 | 1.892 | 1.892 | 1.892 | -0.009 (-0.50%) | 1,057 |
| 2 Dec 2008 | MYR | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | +0.009 (+0.50%) | 12,156 |
| 1 Dec 2008 | MYR | 2.015 | 2.0339 | 1.892 | 1.892 | 1.892 | -0.133 (-6.54%) | 86,573 |
| 28 Nov 2008 | MYR | 1.9583 | 2.0245 | 1.9393 | 2.0245 | 2.0245 | +0.095 (+4.90%) | 220,080 |
| 27 Nov 2008 | MYR | 1.9299 | 1.9677 | 1.8731 | 1.9299 | 1.9299 | +0.057 (+3.03%) | 43,022 |
| 26 Nov 2008 | MYR | 1.9015 | 1.9015 | 1.8542 | 1.8731 | 1.8731 | -0.085 (-4.35%) | 350,417 |
| 25 Nov 2008 | MYR | 1.9866 | 1.9866 | 1.9488 | 1.9583 | 1.9583 | +0.009 (+0.49%) | 74,945 |
| 24 Nov 2008 | MYR | 1.9677 | 1.9677 | 1.8447 | 1.9488 | 1.9488 | -0.019 (-0.96%) | 181,392 |
| 21 Nov 2008 | MYR | 2.0434 | 2.0434 | 1.9488 | 1.9677 | 1.9677 | -0.085 (-4.15%) | 32,240 |
| 20 Nov 2008 | MYR | 2.0718 | 2.0718 | 2.0245 | 2.0529 | 2.0529 | -0.028 (-1.36%) | 38,160 |
| 19 Nov 2008 | MYR | 2.0812 | 2.0812 | 2.0812 | 2.0812 | 2.0812 | -0.142 (-6.38%) | 4,228 |
| 18 Nov 2008 | MYR | 2.0623 | 2.2231 | 2.0623 | 2.2231 | 2.2231 | +0.151 (+7.30%) | 23,044 |
| 17 Nov 2008 | MYR | 2.0812 | 2.1096 | 2.0718 | 2.0718 | 2.0718 | -0.009 (-0.45%) | 16,913 |
