| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2008 | MYR | 9.5 | 9.5 | 9.15 | 9.25 | 9.25 | -0.05 (-0.54%) | 382,800 |
| 12 Mar 2008 | MYR | 9.9 | 9.9 | 9.2 | 9.3 | 9.3 | -0.1 (-1.06%) | 391,800 |
| 11 Mar 2008 | MYR | 9.3 | 10.1 | 9.3 | 9.4 | 9.4 | -0.1 (-1.05%) | 993,300 |
| 10 Mar 2008 | MYR | 9.65 | 9.7 | 9.05 | 9.5 | 9.5 | -0.6 (-5.94%) | 590,300 |
| 7 Mar 2008 | MYR | 9.95 | 10.2 | 9.85 | 10.1 | 10.1 | +0.15 (+1.51%) | 191,100 |
| 6 Mar 2008 | MYR | 9.75 | 10.1 | 9.75 | 9.95 | 9.95 | +0.15 (+1.53%) | 450,200 |
| 5 Mar 2008 | MYR | 10 | 10 | 9.6 | 9.8 | 9.8 | -0.05 (-0.51%) | 2,138,300 |
| 4 Mar 2008 | MYR | 10 | 10 | 9.8 | 9.85 | 9.85 | -0.1 (-1.01%) | 1,971,500 |
| 3 Mar 2008 | MYR | 10.1 | 10.1 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 10,691 |
| 29 Feb 2008 | MYR | 10.6 | 10.6 | 10.1 | 10.1 | 10.1 | -0.3 (-2.88%) | 947,800 |
| 28 Feb 2008 | MYR | 10.5 | 10.6 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 1,326,000 |
| 27 Feb 2008 | MYR | 10.5 | 10.6 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 36,400 |
| 26 Feb 2008 | MYR | 10.4 | 10.5 | 10.3 | 10.5 | 10.5 | +0.1 (+0.96%) | 956,300 |
| 25 Feb 2008 | MYR | 10.5 | 10.5 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 63,300 |
| 22 Feb 2008 | MYR | 10.2 | 10.4 | 10.1 | 10.4 | 10.4 | +0.1 (+0.97%) | 587,200 |
| 21 Feb 2008 | MYR | 10.4 | 10.5 | 10.2 | 10.3 | 10.3 | -0.2 (-1.90%) | 70,300 |
| 20 Feb 2008 | MYR | 10.5 | 10.5 | 10.2 | 10.5 | 10.5 | +0.1 (+0.96%) | 586,100 |
| 19 Feb 2008 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 412,000 |
| 18 Feb 2008 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 133,400 |
| 15 Feb 2008 | MYR | 10.5 | 10.5 | 10.2 | 10.4 | 10.4 | -0.1 (-0.95%) | 429,400 |
| 14 Feb 2008 | MYR | 10.4 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 494,800 |
| 13 Feb 2008 | MYR | 10.5 | 10.6 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 850,200 |
| 12 Feb 2008 | MYR | 10.4 | 10.5 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 806,400 |
| 11 Feb 2008 | MYR | 10.7 | 10.7 | 10.3 | 10.4 | 10.4 | -0.1 (-0.95%) | 1,158,500 |
| 6 Feb 2008 | MYR | 10.5 | 10.6 | 10.3 | 10.5 | 10.5 | -0.1 (-0.94%) | 609,100 |
| 5 Feb 2008 | MYR | 10.5 | 10.7 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 436,300 |
| 4 Feb 2008 | MYR | 10.7 | 10.7 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 486,300 |
| 31 Jan 2008 | MYR | 10.3 | 10.6 | 10.2 | 10.4 | 10.4 | -0.1 (-0.95%) | 199,300 |
| 30 Jan 2008 | MYR | 10.6 | 10.6 | 10.2 | 10.5 | 10.5 | +0.1 (+0.96%) | 648,600 |
| 29 Jan 2008 | MYR | 10.7 | 10.7 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 126,300 |
