| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2008 | MYR | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 177,500 |
| 26 Feb 2008 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 69,000 |
| 25 Feb 2008 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 28,000 |
| 22 Feb 2008 | MYR | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 193,000 |
| 21 Feb 2008 | MYR | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 172,000 |
| 20 Feb 2008 | MYR | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 99,000 |
| 19 Feb 2008 | MYR | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,283,100 |
| 18 Feb 2008 | MYR | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 776,600 |
| 15 Feb 2008 | MYR | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | +0.04 (+3.08%) | 350,600 |
| 13 Feb 2008 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 184,200 |
| 12 Feb 2008 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 290,500 |
| 11 Feb 2008 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 487,000 |
| 6 Feb 2008 | MYR | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 212,000 |
| 5 Feb 2008 | MYR | 1.35 | 1.36 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 495,500 |
| 4 Feb 2008 | MYR | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 503,000 |
| 31 Jan 2008 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 270,000 |
| 30 Jan 2008 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 151,500 |
| 29 Jan 2008 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.03 (+2.36%) | 230,500 |
| 28 Jan 2008 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 155,500 |
| 25 Jan 2008 | MYR | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.09 (+7.44%) | 249,000 |
| 24 Jan 2008 | MYR | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 322,000 |
| 23 Jan 2008 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
| 22 Jan 2008 | MYR | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -0.08 (-6.11%) | 389,000 |
| 21 Jan 2008 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 149,000 |
| 18 Jan 2008 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 25,000 |
| 17 Jan 2008 | MYR | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 126,000 |
| 16 Jan 2008 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 74,000 |
| 15 Jan 2008 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 109,800 |
| 11 Jan 2008 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 115,500 |
| 9 Jan 2008 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 92,000 |
