| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | MYR | 2.8381 | 2.857 | 2.8097 | 2.8097 | 2.8097 | -0.028 (-1.00%) | 1,933,266 |
| 2 Jan 2008 | MYR | 2.8381 | 2.8381 | 2.8191 | 2.8381 | 2.8381 | -0.019 (-0.66%) | 385,194 |
| 31 Dec 2007 | MYR | 2.8381 | 2.857 | 2.8381 | 2.857 | 2.857 | +0.019 (+0.67%) | 38,371 |
| 28 Dec 2007 | MYR | 2.857 | 2.857 | 2.8381 | 2.8381 | 2.8381 | 0.0 (0.0%) | 105,283 |
| 27 Dec 2007 | MYR | 2.857 | 2.857 | 2.8381 | 2.8381 | 2.8381 | 0.0 (0.0%) | 40,168 |
| 26 Dec 2007 | MYR | 2.857 | 2.857 | 2.8381 | 2.8381 | 2.8381 | 0.0 (0.0%) | 51,796 |
| 24 Dec 2007 | MYR | 2.8759 | 2.8759 | 2.8381 | 2.8381 | 2.8381 | -0.019 (-0.66%) | 424,305 |
| 21 Dec 2007 | MYR | 2.8381 | 2.857 | 2.8381 | 2.857 | 2.857 | +0.019 (+0.67%) | 698,931 |
| 19 Dec 2007 | MYR | 2.9705 | 2.9705 | 2.8381 | 2.8381 | 2.8381 | -0.114 (-3.85%) | 180,546 |
| 18 Dec 2007 | MYR | 2.9894 | 2.9894 | 2.9516 | 2.9516 | 2.9516 | -0.057 (-1.88%) | 70,823 |
| 17 Dec 2007 | MYR | 3.0651 | 3.0651 | 2.9894 | 3.0083 | 3.0083 | -0.095 (-3.05%) | 195,451 |
| 14 Dec 2007 | MYR | 3.0651 | 3.1029 | 3.0651 | 3.1029 | 3.1029 | -0.057 (-1.80%) | 114,057 |
| 13 Dec 2007 | MYR | 3.0273 | 3.1597 | 3.0273 | 3.1597 | 3.1597 | -0.019 (-0.59%) | 91,119 |
| 12 Dec 2007 | MYR | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 3.1786 | -0.057 (-1.76%) | 7,399 |
| 11 Dec 2007 | MYR | 3.2165 | 3.2354 | 3.1786 | 3.2354 | 3.2354 | +0.057 (+1.79%) | 261,517 |
| 10 Dec 2007 | MYR | 3.1786 | 3.2165 | 3.1786 | 3.1786 | 3.1786 | -0.038 (-1.18%) | 95,664 |
| 7 Dec 2007 | MYR | 3.2165 | 3.2165 | 3.1975 | 3.2165 | 3.2165 | +0.019 (+0.59%) | 238,473 |
| 6 Dec 2007 | MYR | 3.2165 | 3.2354 | 3.1975 | 3.1975 | 3.1975 | -0.019 (-0.59%) | 496,292 |
| 5 Dec 2007 | MYR | 3.1786 | 3.2165 | 3.1029 | 3.2165 | 3.2165 | +0.076 (+2.41%) | 275,999 |
| 4 Dec 2007 | MYR | 3.084 | 3.1408 | 3.084 | 3.1408 | 3.1408 | -0.038 (-1.19%) | 39,745 |
| 3 Dec 2007 | MYR | 3.1786 | 3.1975 | 3.0651 | 3.1786 | 3.1786 | +0.114 (+3.70%) | 182 |
| 30 Nov 2007 | MYR | 3.0462 | 3.0651 | 3.0462 | 3.0651 | 3.0651 | +0.038 (+1.25%) | 48,730 |
| 29 Nov 2007 | MYR | 3.1029 | 3.1029 | 3.0273 | 3.0273 | 3.0273 | 0.0 (0.0%) | 182,132 |
| 28 Nov 2007 | MYR | 3.1029 | 3.1029 | 3.0273 | 3.0273 | 3.0273 | -0.076 (-2.44%) | 15,010 |
| 27 Nov 2007 | MYR | 3.1219 | 3.1219 | 3.0651 | 3.1029 | 3.1029 | +0.019 (+0.61%) | 37,631 |
| 26 Nov 2007 | MYR | 3.0651 | 3.084 | 3.0273 | 3.084 | 3.084 | +0.019 (+0.62%) | 133,507 |
| 23 Nov 2007 | MYR | 3.0273 | 3.084 | 3.0083 | 3.0651 | 3.0651 | -0.038 (-1.22%) | 153,908 |
| 22 Nov 2007 | MYR | 3.1219 | 3.1408 | 3.084 | 3.1029 | 3.1029 | -0.038 (-1.21%) | 590,582 |
| 21 Nov 2007 | MYR | 3.1597 | 3.1597 | 3.1219 | 3.1408 | 3.1408 | -0.019 (-0.60%) | 551,787 |
| 20 Nov 2007 | MYR | 3.1219 | 3.1597 | 3.084 | 3.1597 | 3.1597 | +0.019 (+0.60%) | 824,404 |
