| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2008 | MYR | 1.9849 | 2.0321 | 1.9754 | 2.0321 | 2.0321 | +0.057 (+2.87%) | 298,780 |
| 25 Feb 2008 | MYR | 1.9849 | 1.9849 | 1.9471 | 1.9754 | 1.9754 | 0.0 (0.0%) | 404,474 |
| 22 Feb 2008 | MYR | 2.0132 | 2.0132 | 1.9282 | 1.9754 | 1.9754 | -0.047 (-2.34%) | 835,399 |
| 21 Feb 2008 | MYR | 2.0794 | 2.0794 | 2.0227 | 2.0227 | 2.0227 | -0.047 (-2.28%) | 489,538 |
| 20 Feb 2008 | MYR | 2.1077 | 2.1077 | 2.051 | 2.0699 | 2.0699 | -0.038 (-1.79%) | 753,933 |
| 19 Feb 2008 | MYR | 2.0983 | 2.1361 | 2.0983 | 2.1077 | 2.1077 | +0.009 (+0.45%) | 395,270 |
| 18 Feb 2008 | MYR | 2.1361 | 2.1361 | 2.0888 | 2.0983 | 2.0983 | -0.057 (-2.63%) | 722,934 |
| 15 Feb 2008 | MYR | 2.1077 | 2.155 | 2.0983 | 2.155 | 2.155 | +0.028 (+1.33%) | 621,365 |
| 14 Feb 2008 | MYR | 2.1267 | 2.1361 | 2.1172 | 2.1267 | 2.1267 | +0.009 (+0.45%) | 1,073,450 |
| 13 Feb 2008 | MYR | 2.1361 | 2.1645 | 2.1077 | 2.1172 | 2.1172 | +0.009 (+0.45%) | 1,079,164 |
| 12 Feb 2008 | MYR | 2.1739 | 2.1739 | 2.0983 | 2.1077 | 2.1077 | -0.038 (-1.77%) | 3,426,240 |
| 11 Feb 2008 | MYR | 2.1928 | 2.2023 | 2.1456 | 2.1456 | 2.1456 | -0.047 (-2.15%) | 699,552 |
| 6 Feb 2008 | MYR | 2.2212 | 2.2212 | 2.1645 | 2.1928 | 2.1928 | -0.028 (-1.28%) | 1,192,476 |
| 5 Feb 2008 | MYR | 2.2117 | 2.2401 | 2.2023 | 2.2212 | 2.2212 | +0.019 (+0.86%) | 1,076,307 |
| 4 Feb 2008 | MYR | 2.2495 | 2.2495 | 2.2023 | 2.2023 | 2.2023 | -0.009 (-0.43%) | 2,577,086 |
| 31 Jan 2008 | MYR | 2.2306 | 2.2495 | 2.2117 | 2.2117 | 2.2117 | -0.047 (-2.09%) | 756,261 |
| 30 Jan 2008 | MYR | 2.2684 | 2.2873 | 2.2401 | 2.259 | 2.259 | -0.009 (-0.41%) | 611,314 |
| 29 Jan 2008 | MYR | 2.2873 | 2.2873 | 2.2495 | 2.2684 | 2.2684 | 0.0 (0.0%) | 464,463 |
| 28 Jan 2008 | MYR | 2.3157 | 2.3157 | 2.2401 | 2.2684 | 2.2684 | -0.066 (-2.84%) | 559,684 |
| 25 Jan 2008 | MYR | 2.3251 | 2.344 | 2.2873 | 2.3346 | 2.3346 | +0.019 (+0.82%) | 888,194 |
| 24 Jan 2008 | MYR | 2.3157 | 2.3157 | 2.2684 | 2.3157 | 2.3157 | +0.066 (+2.94%) | 2,378,921 |
| 22 Jan 2008 | MYR | 2.3157 | 2.3157 | 2.1645 | 2.2495 | 2.2495 | -0.113 (-4.80%) | 4,132,034 |
| 21 Jan 2008 | MYR | 2.4386 | 2.4386 | 2.2968 | 2.3629 | 2.3629 | -0.076 (-3.10%) | 2,684,896 |
| 18 Jan 2008 | MYR | 2.4197 | 2.4575 | 2.4008 | 2.4386 | 2.4386 | -0.066 (-2.64%) | 2,401,774 |
| 17 Jan 2008 | MYR | 2.4575 | 2.5142 | 2.4008 | 2.5047 | 2.5047 | +0.038 (+1.53%) | 1,612,398 |
| 16 Jan 2008 | MYR | 2.5142 | 2.5142 | 2.4197 | 2.4669 | 2.4669 | -0.113 (-4.39%) | 2,667,862 |
| 15 Jan 2008 | MYR | 2.5992 | 2.5992 | 2.5425 | 2.5803 | 2.5803 | -0.009 (-0.37%) | 3,207,444 |
| 14 Jan 2008 | MYR | 2.5614 | 2.6276 | 2.5614 | 2.5898 | 2.5898 | 0.0 (0.0%) | 3,406,455 |
| 11 Jan 2008 | MYR | 2.4669 | 2.5898 | 2.4575 | 2.5898 | 2.5898 | +0.123 (+4.98%) | 3,999,572 |
| 9 Jan 2008 | MYR | 2.4764 | 2.4764 | 2.4386 | 2.4669 | 2.4669 | -0.009 (-0.38%) | 1,293,409 |
