| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2008 | MYR | 5.48 | 5.48 | 5.44 | 5.48 | 5.48 | 0.0 (0.0%) | 2,947,125 |
| 14 May 2008 | MYR | 5.52 | 5.56 | 5.48 | 5.48 | 5.48 | -0.04 (-0.72%) | 4,718,250 |
| 13 May 2008 | MYR | 5.56 | 5.6 | 5.44 | 5.52 | 5.52 | -0.04 (-0.72%) | 7,576,000 |
| 12 May 2008 | MYR | 5.56 | 5.6 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 1,144,625 |
| 9 May 2008 | MYR | 5.56 | 5.6 | 5.52 | 5.56 | 5.56 | +0.04 (+0.72%) | 1,703,500 |
| 8 May 2008 | MYR | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | -0.16 (-2.82%) | 8,122,625 |
| 7 May 2008 | MYR | 5.64 | 5.68 | 5.56 | 5.68 | 5.68 | +0.08 (+1.43%) | 5,017,625 |
| 6 May 2008 | MYR | 5.44 | 5.64 | 5.4 | 5.6 | 5.6 | +0.24 (+4.48%) | 7,343,875 |
| 5 May 2008 | MYR | 5.32 | 5.4 | 5.28 | 5.36 | 5.36 | +0.08 (+1.52%) | 14,345,625 |
| 2 May 2008 | MYR | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | +0.04 (+0.76%) | 5,963,375 |
| 30 Apr 2008 | MYR | 5.32 | 5.36 | 5.24 | 5.24 | 5.24 | -0.04 (-0.76%) | 10,261,125 |
| 29 Apr 2008 | MYR | 5.4 | 5.4 | 5.28 | 5.28 | 5.28 | -0.08 (-1.49%) | 7,337,125 |
| 28 Apr 2008 | MYR | 5.4 | 5.44 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 3,463,000 |
| 25 Apr 2008 | MYR | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -0.08 (-1.47%) | 4,391,750 |
| 24 Apr 2008 | MYR | 5.4 | 5.52 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 4,008,125 |
| 23 Apr 2008 | MYR | 5.36 | 5.44 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 9,131,500 |
| 22 Apr 2008 | MYR | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -0.12 (-2.19%) | 11,438,000 |
| 21 Apr 2008 | MYR | 5.6 | 5.6 | 5.48 | 5.48 | 5.48 | -0.08 (-1.44%) | 6,750,375 |
| 18 Apr 2008 | MYR | 5.56 | 5.56 | 5.44 | 5.56 | 5.56 | 0.0 (0.0%) | 4,009,625 |
| 17 Apr 2008 | MYR | 5.64 | 5.64 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 4,730,500 |
| 16 Apr 2008 | MYR | 5.56 | 5.64 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 3,937,375 |
| 15 Apr 2008 | MYR | 5.64 | 5.64 | 5.52 | 5.56 | 5.56 | -0.04 (-0.71%) | 6,637,250 |
| 14 Apr 2008 | MYR | 5.6 | 5.68 | 5.56 | 5.6 | 5.6 | -0.04 (-0.71%) | 7,004,875 |
| 11 Apr 2008 | MYR | 5.72 | 5.72 | 5.6 | 5.64 | 5.64 | -0.08 (-1.40%) | 4,309,875 |
| 10 Apr 2008 | MYR | 5.68 | 5.72 | 5.64 | 5.72 | 5.72 | 0.0 (0.0%) | 4,144,500 |
| 9 Apr 2008 | MYR | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | +0.08 (+1.42%) | 4,749,625 |
| 8 Apr 2008 | MYR | 5.72 | 5.72 | 5.6 | 5.64 | 5.64 | -0.08 (-1.40%) | 6,073,875 |
| 7 Apr 2008 | MYR | 5.84 | 5.84 | 5.64 | 5.72 | 5.72 | -0.12 (-2.05%) | 9,979,500 |
| 4 Apr 2008 | MYR | 5.92 | 5.96 | 5.76 | 5.84 | 5.84 | -0.08 (-1.35%) | 8,390,625 |
| 3 Apr 2008 | MYR | 6 | 6 | 5.84 | 5.92 | 5.92 | -0.08 (-1.33%) | 4,112,500 |
