| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2008 | MYR | 2.8 | 2.88 | 2.8 | 2.88 | 2.88 | -0.01 (-0.35%) | 25,000 |
| 29 Sep 2008 | MYR | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | -0.01 (-0.34%) | 128,800 |
| 26 Sep 2008 | MYR | 2.86 | 2.9 | 2.82 | 2.9 | 2.9 | +0.04 (+1.40%) | 14,300 |
| 25 Sep 2008 | MYR | 2.85 | 2.86 | 2.81 | 2.86 | 2.86 | 0.0 (0.0%) | 20,000 |
| 24 Sep 2008 | MYR | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 16,000 |
| 23 Sep 2008 | MYR | 2.86 | 2.86 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 154,700 |
| 22 Sep 2008 | MYR | 2.9 | 2.95 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 26,100 |
| 19 Sep 2008 | MYR | 2.77 | 2.88 | 2.7 | 2.88 | 2.88 | 0.0 (0.0%) | 38,000 |
| 18 Sep 2008 | MYR | 2.85 | 2.9 | 2.79 | 2.88 | 2.88 | -0.1 (-3.36%) | 28,000 |
| 17 Sep 2008 | MYR | 2.96 | 2.99 | 2.86 | 2.98 | 2.98 | 0.0 (0.0%) | 164,300 |
| 16 Sep 2008 | MYR | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 20,000 |
| 15 Sep 2008 | MYR | 3 | 3 | 3 | 3 | 3 | -0.02 (-0.66%) | 3,000 |
| 12 Sep 2008 | MYR | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 36,000 |
| 11 Sep 2008 | MYR | 3 | 3 | 3 | 3 | 3 | -0.04 (-1.32%) | 223,900 |
| 10 Sep 2008 | MYR | 3.02 | 3.04 | 3 | 3.04 | 3.04 | -0.04 (-1.30%) | 61,000 |
| 9 Sep 2008 | MYR | 3.04 | 3.1 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 27,700 |
| 8 Sep 2008 | MYR | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | -0.06 (-1.91%) | 45,400 |
| 5 Sep 2008 | MYR | 3.2 | 3.2 | 3 | 3.14 | 3.14 | 0.0 (0.0%) | 153,500 |
| 4 Sep 2008 | MYR | 3.04 | 3.18 | 3.04 | 3.14 | 3.14 | +0.08 (+2.61%) | 16,900 |
| 3 Sep 2008 | MYR | 3 | 3.06 | 3 | 3.06 | 3.06 | -0.02 (-0.65%) | 87,100 |
| 2 Sep 2008 | MYR | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -0.1 (-3.14%) | 2,000 |
| 1 Sep 2008 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
| 29 Aug 2008 | MYR | 3 | 3.18 | 3 | 3.18 | 3.18 | +0.08 (+2.58%) | 124,500 |
| 28 Aug 2008 | MYR | 3.08 | 3.1 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 29,000 |
| 27 Aug 2008 | MYR | 3.1 | 3.12 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 24,000 |
| 26 Aug 2008 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 10,700 |
| 25 Aug 2008 | MYR | 3.1 | 3.18 | 3.1 | 3.1 | 3.1 | +0.02 (+0.65%) | 143,600 |
| 22 Aug 2008 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 15,900 |
| 20 Aug 2008 | MYR | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 11,300 |
| 19 Aug 2008 | MYR | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 125,700 |
