| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2008 | MYR | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 211,500 |
| 4 Mar 2008 | MYR | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 77,000 |
| 3 Mar 2008 | MYR | 3.38 | 3.4 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,259 |
| 29 Feb 2008 | MYR | 3.36 | 3.4 | 3.32 | 3.36 | 3.36 | 0.0 (0.0%) | 93,500 |
| 28 Feb 2008 | MYR | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 36,200 |
| 27 Feb 2008 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 246,100 |
| 26 Feb 2008 | MYR | 3.32 | 3.4 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 75,500 |
| 25 Feb 2008 | MYR | 3.28 | 3.3 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 128,300 |
| 22 Feb 2008 | MYR | 3.32 | 3.32 | 3.22 | 3.3 | 3.3 | -0.02 (-0.60%) | 147,100 |
| 21 Feb 2008 | MYR | 3.46 | 3.46 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 19,000 |
| 20 Feb 2008 | MYR | 3.32 | 3.44 | 3.32 | 3.4 | 3.4 | +0.08 (+2.41%) | 559,500 |
| 19 Feb 2008 | MYR | 3.3 | 3.38 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 88,700 |
| 18 Feb 2008 | MYR | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 232,400 |
| 15 Feb 2008 | MYR | 3.34 | 3.4 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 109,000 |
| 14 Feb 2008 | MYR | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 103,300 |
| 13 Feb 2008 | MYR | 3.36 | 3.4 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 153,000 |
| 12 Feb 2008 | MYR | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 304,900 |
| 11 Feb 2008 | MYR | 3.42 | 3.44 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 125,600 |
| 6 Feb 2008 | MYR | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 44,500 |
| 5 Feb 2008 | MYR | 3.3 | 3.46 | 3.3 | 3.42 | 3.42 | +0.1 (+3.01%) | 497,200 |
| 4 Feb 2008 | MYR | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | +0.12 (+3.75%) | 403,400 |
| 31 Jan 2008 | MYR | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 244,600 |
| 30 Jan 2008 | MYR | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 403,400 |
| 29 Jan 2008 | MYR | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 451,300 |
| 28 Jan 2008 | MYR | 3.4 | 3.4 | 3.2 | 3.28 | 3.28 | -0.12 (-3.53%) | 733,300 |
| 25 Jan 2008 | MYR | 3.3 | 3.42 | 3.3 | 3.4 | 3.4 | +0.18 (+5.59%) | 842,100 |
| 24 Jan 2008 | MYR | 3.28 | 3.38 | 3.2 | 3.22 | 3.22 | +0.06 (+1.90%) | 1,347,700 |
| 23 Jan 2008 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 22 Jan 2008 | MYR | 3.22 | 3.28 | 3.06 | 3.16 | 3.16 | -0.22 (-6.51%) | 1,741,400 |
| 21 Jan 2008 | MYR | 3.66 | 3.66 | 3.38 | 3.38 | 3.38 | -0.3 (-8.15%) | 816,500 |
