| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | MYR | 5.8931 | 5.8931 | 5.8467 | 5.8467 | 5.8467 | -0.046 (-0.79%) | 98,918 |
| 31 Dec 2007 | MYR | 5.8931 | 5.8931 | 5.8003 | 5.8931 | 5.8931 | 0.0 (0.0%) | 520,235 |
| 28 Dec 2007 | MYR | 5.8003 | 5.8931 | 5.7539 | 5.8931 | 5.8931 | +0.093 (+1.60%) | 710,313 |
| 27 Dec 2007 | MYR | 5.8467 | 5.8467 | 5.7539 | 5.8003 | 5.8003 | 0.0 (0.0%) | 1,354,466 |
| 26 Dec 2007 | MYR | 5.8467 | 5.8467 | 5.8003 | 5.8003 | 5.8003 | 0.0 (0.0%) | 51,829 |
| 24 Dec 2007 | MYR | 5.8003 | 5.8467 | 5.8003 | 5.8003 | 5.8003 | 0.0 (0.0%) | 255,053 |
| 21 Dec 2007 | MYR | 5.8003 | 5.8003 | 5.7539 | 5.8003 | 5.8003 | +0.046 (+0.81%) | 256,130 |
| 19 Dec 2007 | MYR | 5.8003 | 5.8467 | 5.7539 | 5.7539 | 5.7539 | 0.0 (0.0%) | 471,315 |
| 18 Dec 2007 | MYR | 5.7539 | 5.8003 | 5.7539 | 5.7539 | 5.7539 | +0.046 (+0.81%) | 513,554 |
| 17 Dec 2007 | MYR | 5.8467 | 5.8467 | 5.6611 | 5.7075 | 5.7075 | -0.139 (-2.38%) | 244,170 |
| 14 Dec 2007 | MYR | 5.8003 | 5.8467 | 5.8003 | 5.8467 | 5.8467 | +0.093 (+1.61%) | 338,670 |
| 13 Dec 2007 | MYR | 5.8931 | 5.8931 | 5.7539 | 5.7539 | 5.7539 | -0.139 (-2.36%) | 201,068 |
| 12 Dec 2007 | MYR | 5.8931 | 5.9859 | 5.8003 | 5.8931 | 5.8931 | 0.0 (0.0%) | 614,735 |
| 11 Dec 2007 | MYR | 5.8931 | 5.9395 | 5.8931 | 5.8931 | 5.8931 | 0.0 (0.0%) | 223,589 |
| 10 Dec 2007 | MYR | 5.7539 | 5.8931 | 5.7539 | 5.8931 | 5.8931 | +0.139 (+2.42%) | 787,896 |
| 7 Dec 2007 | MYR | 5.8931 | 5.9395 | 5.7539 | 5.7539 | 5.7539 | -0.093 (-1.59%) | 464,850 |
| 6 Dec 2007 | MYR | 5.8003 | 5.8931 | 5.8003 | 5.8467 | 5.8467 | +0.093 (+1.61%) | 1,286,365 |
| 5 Dec 2007 | MYR | 5.7539 | 5.8003 | 5.6611 | 5.7539 | 5.7539 | 0.0 (0.0%) | 716,778 |
| 4 Dec 2007 | MYR | 5.7539 | 5.7539 | 5.6611 | 5.7539 | 5.7539 | 0.0 (0.0%) | 142,989 |
| 3 Dec 2007 | MYR | 5.6611 | 5.7539 | 5.6611 | 5.7539 | 5.7539 | -0.046 (-0.80%) | 808,046 |
| 30 Nov 2007 | MYR | 5.6611 | 5.8003 | 5.6611 | 5.8003 | 5.8003 | +0.046 (+0.81%) | 435,756 |
| 29 Nov 2007 | MYR | 5.6611 | 5.8003 | 5.6611 | 5.7539 | 5.7539 | +0.093 (+1.64%) | 357,958 |
| 28 Nov 2007 | MYR | 5.7075 | 5.7075 | 5.6147 | 5.6611 | 5.6611 | 0.0 (0.0%) | 208,503 |
| 27 Nov 2007 | MYR | 5.5683 | 5.7075 | 5.5683 | 5.6611 | 5.6611 | +0.046 (+0.83%) | 89,543 |
| 26 Nov 2007 | MYR | 5.6147 | 5.6611 | 5.6147 | 5.6147 | 5.6147 | 0.0 (0.0%) | 654,604 |
| 23 Nov 2007 | MYR | 5.6147 | 5.6611 | 5.6147 | 5.6147 | 5.6147 | 0.0 (0.0%) | 273,156 |
| 22 Nov 2007 | MYR | 5.6611 | 5.6611 | 5.5683 | 5.6147 | 5.6147 | -0.093 (-1.63%) | 784,017 |
| 21 Nov 2007 | MYR | 5.7539 | 5.7539 | 5.6611 | 5.7075 | 5.7075 | -0.139 (-2.38%) | 355,587 |
| 20 Nov 2007 | MYR | 5.7539 | 5.8467 | 5.6611 | 5.8467 | 5.8467 | +0.093 (+1.61%) | 134,476 |
| 19 Nov 2007 | MYR | 5.7539 | 5.8467 | 5.7539 | 5.7539 | 5.7539 | 0.0 (0.0%) | 1,105,123 |
