| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2008 | MYR | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 270,000 |
| 30 Dec 2008 | MYR | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 24,900 |
| 24 Dec 2008 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 2,000 |
| 23 Dec 2008 | MYR | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 42,800 |
| 22 Dec 2008 | MYR | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 238,000 |
| 19 Dec 2008 | MYR | 1.6 | 1.6 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 546,500 |
| 18 Dec 2008 | MYR | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 299,800 |
| 17 Dec 2008 | MYR | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 146,600 |
| 16 Dec 2008 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 19,000 |
| 15 Dec 2008 | MYR | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 23,300 |
| 12 Dec 2008 | MYR | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | +0.09 (+6.16%) | 29,400 |
| 10 Dec 2008 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 48,300 |
| 9 Dec 2008 | MYR | 1.43 | 1.5 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 53,000 |
| 5 Dec 2008 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 75,000 |
| 4 Dec 2008 | MYR | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 96,800 |
| 3 Dec 2008 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 229,300 |
| 2 Dec 2008 | MYR | 1.4 | 1.52 | 1.4 | 1.49 | 1.49 | -0.05 (-3.25%) | 53,500 |
| 1 Dec 2008 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,000 |
| 28 Nov 2008 | MYR | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 80,100 |
| 27 Nov 2008 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 101,700 |
| 26 Nov 2008 | MYR | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 41,000 |
| 25 Nov 2008 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 17,000 |
| 24 Nov 2008 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 31,200 |
| 21 Nov 2008 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 50,000 |
| 20 Nov 2008 | MYR | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 37,000 |
| 19 Nov 2008 | MYR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 106,000 |
| 18 Nov 2008 | MYR | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 177,200 |
| 17 Nov 2008 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 278,500 |
| 14 Nov 2008 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 217,900 |
| 13 Nov 2008 | MYR | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 306,100 |
