| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2008 | MYR | 5.2434 | 5.2898 | 5.1506 | 5.2434 | 5.2434 | +0.046 (+0.89%) | 76,936 |
| 21 Mar 2008 | MYR | 5.2898 | 5.2898 | 5.197 | 5.197 | 5.197 | +0.046 (+0.90%) | 21,874 |
| 19 Mar 2008 | MYR | 5.197 | 5.3826 | 5.1042 | 5.1506 | 5.1506 | -0.046 (-0.89%) | 821,407 |
| 18 Mar 2008 | MYR | 5.0114 | 5.2434 | 5.0114 | 5.197 | 5.197 | +0.093 (+1.82%) | 673,030 |
| 17 Mar 2008 | MYR | 5.0578 | 5.1506 | 5.0114 | 5.1042 | 5.1042 | +0.046 (+0.92%) | 439,420 |
| 14 Mar 2008 | MYR | 5.197 | 5.2434 | 5.0578 | 5.0578 | 5.0578 | -0.093 (-1.80%) | 1,026,032 |
| 13 Mar 2008 | MYR | 5.2434 | 5.2898 | 5.1506 | 5.1506 | 5.1506 | -0.093 (-1.77%) | 1,372,029 |
| 12 Mar 2008 | MYR | 5.197 | 5.3362 | 5.197 | 5.2434 | 5.2434 | +0.186 (+3.67%) | 1,060,513 |
| 11 Mar 2008 | MYR | 5.0114 | 5.2434 | 4.965 | 5.0578 | 5.0578 | +0.046 (+0.93%) | 2,055,943 |
| 10 Mar 2008 | MYR | 5.0578 | 5.1042 | 4.965 | 5.0114 | 5.0114 | -0.186 (-3.57%) | 1,131,415 |
| 7 Mar 2008 | MYR | 5.1506 | 5.2434 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 172,406 |
| 6 Mar 2008 | MYR | 5.1042 | 5.2434 | 5.1042 | 5.197 | 5.197 | +0.093 (+1.82%) | 650,941 |
| 5 Mar 2008 | MYR | 5.1042 | 5.1506 | 5.0578 | 5.1042 | 5.1042 | 0.0 (0.0%) | 812,787 |
| 4 Mar 2008 | MYR | 5.197 | 5.2434 | 5.1042 | 5.1042 | 5.1042 | -0.093 (-1.79%) | 617,321 |
| 3 Mar 2008 | MYR | 5.197 | 5.3362 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 7,695 |
| 29 Feb 2008 | MYR | 5.3826 | 5.3826 | 5.1506 | 5.197 | 5.197 | -0.186 (-3.45%) | 1,106,524 |
| 28 Feb 2008 | MYR | 5.429 | 5.429 | 5.3362 | 5.3826 | 5.3826 | -0.046 (-0.85%) | 307,529 |
| 27 Feb 2008 | MYR | 5.5683 | 5.6147 | 5.429 | 5.429 | 5.429 | -0.139 (-2.50%) | 1,092,839 |
| 26 Feb 2008 | MYR | 5.5683 | 5.6147 | 5.5683 | 5.5683 | 5.5683 | -0.046 (-0.83%) | 510,645 |
| 25 Feb 2008 | MYR | 5.5683 | 5.6147 | 5.4754 | 5.6147 | 5.6147 | 0.0 (0.0%) | 290,827 |
| 22 Feb 2008 | MYR | 5.6611 | 5.6611 | 5.5218 | 5.6147 | 5.6147 | -0.046 (-0.82%) | 547,605 |
| 21 Feb 2008 | MYR | 5.7539 | 5.7539 | 5.6611 | 5.6611 | 5.6611 | -0.093 (-1.61%) | 1,221,066 |
| 20 Feb 2008 | MYR | 5.7539 | 5.7539 | 5.6611 | 5.7539 | 5.7539 | 0.0 (0.0%) | 1,673,740 |
| 19 Feb 2008 | MYR | 5.7075 | 5.7539 | 5.6611 | 5.7539 | 5.7539 | +0.046 (+0.81%) | 1,794,532 |
| 18 Feb 2008 | MYR | 5.6611 | 5.7539 | 5.6611 | 5.7075 | 5.7075 | 0.0 (0.0%) | 1,032,820 |
| 15 Feb 2008 | MYR | 5.5683 | 5.7075 | 5.5218 | 5.7075 | 5.7075 | +0.139 (+2.50%) | 2,094,196 |
| 14 Feb 2008 | MYR | 5.4754 | 5.5683 | 5.4754 | 5.5683 | 5.5683 | +0.093 (+1.70%) | 2,688,351 |
| 13 Feb 2008 | MYR | 5.4754 | 5.4754 | 5.429 | 5.4754 | 5.4754 | +0.093 (+1.72%) | 924,743 |
| 12 Feb 2008 | MYR | 5.4754 | 5.4754 | 5.3826 | 5.3826 | 5.3826 | -0.093 (-1.69%) | 1,430,971 |
| 11 Feb 2008 | MYR | 5.4754 | 5.5218 | 5.4754 | 5.4754 | 5.4754 | 0.0 (0.0%) | 4,691,603 |
