| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2008 | MYR | 3.8 | 3.84 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 22,500 |
| 30 May 2008 | MYR | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 93,000 |
| 29 May 2008 | MYR | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 57,000 |
| 28 May 2008 | MYR | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.14 (-3.50%) | 57,000 |
| 27 May 2008 | MYR | 3.96 | 4 | 3.9 | 4 | 4 | 0.0 (0.0%) | 337,700 |
| 26 May 2008 | MYR | 4 | 4.2 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 206,200 |
| 23 May 2008 | MYR | 3.86 | 4.02 | 3.86 | 3.98 | 3.98 | +0.12 (+3.11%) | 1,128,100 |
| 22 May 2008 | MYR | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 490,900 |
| 21 May 2008 | MYR | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 38,000 |
| 20 May 2008 | MYR | 3.78 | 3.8 | 3.74 | 3.74 | 3.74 | -0.04 (-1.06%) | 147,000 |
| 16 May 2008 | MYR | 3.8 | 3.82 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 69,200 |
| 15 May 2008 | MYR | 3.74 | 3.8 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 258,000 |
| 14 May 2008 | MYR | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 592,500 |
| 13 May 2008 | MYR | 3.7 | 3.74 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 445,900 |
| 12 May 2008 | MYR | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | +0.02 (+0.54%) | 379,500 |
| 9 May 2008 | MYR | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 219,000 |
| 8 May 2008 | MYR | 3.7 | 3.74 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 943,000 |
| 7 May 2008 | MYR | 3.82 | 3.82 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 52,000 |
| 6 May 2008 | MYR | 3.8 | 3.82 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 358,000 |
| 5 May 2008 | MYR | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | +0.06 (+1.61%) | 139,000 |
| 2 May 2008 | MYR | 3.8 | 3.8 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 705,300 |
| 30 Apr 2008 | MYR | 3.76 | 3.82 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 584,800 |
| 29 Apr 2008 | MYR | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 106,900 |
| 28 Apr 2008 | MYR | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | +0.08 (+2.16%) | 103,800 |
| 25 Apr 2008 | MYR | 3.82 | 3.82 | 3.68 | 3.7 | 3.7 | -0.12 (-3.14%) | 284,300 |
| 24 Apr 2008 | MYR | 3.8 | 3.84 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 96,600 |
| 23 Apr 2008 | MYR | 3.8 | 3.82 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 36,900 |
| 22 Apr 2008 | MYR | 3.78 | 3.88 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 182,100 |
| 21 Apr 2008 | MYR | 3.72 | 3.82 | 3.72 | 3.78 | 3.78 | +0.08 (+2.16%) | 208,500 |
| 18 Apr 2008 | MYR | 3.72 | 3.72 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 137,300 |
