| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2008 | MYR | 2.68 | 2.75 | 2.68 | 2.74 | 2.74 | +0.06 (+2.24%) | 2,914,600 |
| 7 Apr 2008 | MYR | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 948,600 |
| 4 Apr 2008 | MYR | 2.61 | 2.66 | 2.61 | 2.65 | 2.65 | +0.07 (+2.71%) | 1,355,800 |
| 3 Apr 2008 | MYR | 2.74 | 2.74 | 2.57 | 2.58 | 2.58 | -0.14 (-5.15%) | 5,821,200 |
| 2 Apr 2008 | MYR | 2.81 | 2.81 | 2.72 | 2.72 | 2.72 | -0.07 (-2.51%) | 1,890,700 |
| 1 Apr 2008 | MYR | 2.85 | 2.88 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 1,560,000 |
| 31 Mar 2008 | MYR | 2.86 | 2.86 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 320,000 |
| 28 Mar 2008 | MYR | 2.82 | 2.88 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 361,800 |
| 27 Mar 2008 | MYR | 2.8 | 2.84 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 816,700 |
| 26 Mar 2008 | MYR | 2.75 | 2.85 | 2.75 | 2.84 | 2.84 | +0.12 (+4.41%) | 891,600 |
| 25 Mar 2008 | MYR | 2.69 | 2.73 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 635,200 |
| 24 Mar 2008 | MYR | 2.62 | 2.66 | 2.6 | 2.66 | 2.66 | +0.03 (+1.14%) | 215,700 |
| 21 Mar 2008 | MYR | 2.58 | 2.63 | 2.57 | 2.63 | 2.63 | 0.0 (0.0%) | 651,000 |
| 19 Mar 2008 | MYR | 2.72 | 2.73 | 2.63 | 2.63 | 2.63 | -0.03 (-1.13%) | 771,900 |
| 18 Mar 2008 | MYR | 2.7 | 2.73 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,517,900 |
| 17 Mar 2008 | MYR | 2.7 | 2.7 | 2.63 | 2.67 | 2.67 | -0.03 (-1.11%) | 1,330,700 |
| 14 Mar 2008 | MYR | 2.73 | 2.75 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,071,100 |
| 13 Mar 2008 | MYR | 2.8 | 2.8 | 2.72 | 2.72 | 2.72 | -0.08 (-2.86%) | 1,585,700 |
| 12 Mar 2008 | MYR | 2.81 | 2.88 | 2.78 | 2.8 | 2.8 | +0.05 (+1.82%) | 3,052,400 |
| 11 Mar 2008 | MYR | 2.65 | 2.81 | 2.65 | 2.75 | 2.75 | +0.05 (+1.85%) | 3,453,900 |
| 10 Mar 2008 | MYR | 2.9 | 2.9 | 2.68 | 2.7 | 2.7 | -0.25 (-8.47%) | 3,421,600 |
| 7 Mar 2008 | MYR | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 614,600 |
| 6 Mar 2008 | MYR | 2.97 | 3 | 2.96 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,293,400 |
| 5 Mar 2008 | MYR | 3.06 | 3.06 | 2.94 | 2.95 | 2.95 | -0.11 (-3.59%) | 3,102,300 |
| 4 Mar 2008 | MYR | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,452,600 |
| 3 Mar 2008 | MYR | 3.14 | 3.18 | 2.98 | 3.02 | 3.02 | -0.18 (-5.63%) | 35,410 |
| 29 Feb 2008 | MYR | 3.2 | 3.26 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 1,265,700 |
| 28 Feb 2008 | MYR | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 1,364,100 |
| 27 Feb 2008 | MYR | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,016,400 |
| 26 Feb 2008 | MYR | 3.18 | 3.22 | 3.18 | 3.2 | 3.2 | +0.08 (+2.56%) | 1,897,900 |
