| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2008 | MYR | 10.6 | 10.6 | 10.3 | 10.6 | 10.6 | +0.2 (+1.92%) | 147,200 |
| 25 Jan 2008 | MYR | 10.3 | 10.7 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 354,800 |
| 24 Jan 2008 | MYR | 10.4 | 10.5 | 10.1 | 10.4 | 10.4 | +0.1 (+0.97%) | 310,000 |
| 22 Jan 2008 | MYR | 10.4 | 10.4 | 10 | 10.3 | 10.3 | -0.4 (-3.74%) | 1,639,200 |
| 21 Jan 2008 | MYR | 10.5 | 10.7 | 10.2 | 10.7 | 10.7 | +0.2 (+1.90%) | 1,117,200 |
| 18 Jan 2008 | MYR | 10.2 | 10.6 | 10.2 | 10.5 | 10.5 | 0.0 (0.0%) | 882,300 |
| 17 Jan 2008 | MYR | 10.7 | 10.7 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 888,500 |
| 16 Jan 2008 | MYR | 10.6 | 10.6 | 10.4 | 10.5 | 10.5 | -0.1 (-0.94%) | 1,581,800 |
| 15 Jan 2008 | MYR | 10.8 | 10.9 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 835,600 |
| 14 Jan 2008 | MYR | 10.7 | 11 | 10.5 | 10.8 | 10.8 | 0.0 (0.0%) | 1,461,600 |
| 11 Jan 2008 | MYR | 10.6 | 10.8 | 10.5 | 10.8 | 10.8 | +0.3 (+2.86%) | 1,415,900 |
| 9 Jan 2008 | MYR | 10.5 | 10.7 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 1,106,900 |
| 8 Jan 2008 | MYR | 10.8 | 10.8 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 1,118,700 |
| 7 Jan 2008 | MYR | 10.5 | 10.8 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 1,623,900 |
| 4 Jan 2008 | MYR | 10.7 | 10.8 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 136,200 |
| 3 Jan 2008 | MYR | 10.8 | 10.8 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 603,200 |
| 2 Jan 2008 | MYR | 10.9 | 11 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 230,400 |
| 31 Dec 2007 | MYR | 11 | 11 | 10.7 | 10.7 | 10.7 | -0.2 (-1.83%) | 234,300 |
| 28 Dec 2007 | MYR | 11 | 11 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 44,000 |
| 27 Dec 2007 | MYR | 11 | 11 | 10.9 | 10.9 | 10.9 | +0.1 (+0.93%) | 377,500 |
| 26 Dec 2007 | MYR | 10.8 | 11 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 20,200 |
| 24 Dec 2007 | MYR | 10.9 | 11 | 10.9 | 11 | 11 | +0.2 (+1.85%) | 88,700 |
| 21 Dec 2007 | MYR | 10.6 | 10.8 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 232,600 |
| 19 Dec 2007 | MYR | 10.7 | 10.8 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 212,300 |
| 18 Dec 2007 | MYR | 10.7 | 10.8 | 10.5 | 10.5 | 10.5 | -0.3 (-2.78%) | 515,900 |
| 17 Dec 2007 | MYR | 10.7 | 10.9 | 10.6 | 10.8 | 10.8 | +0.1 (+0.93%) | 357,900 |
| 14 Dec 2007 | MYR | 10.8 | 10.8 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 400,600 |
| 13 Dec 2007 | MYR | 11 | 11 | 10.6 | 10.7 | 10.7 | -0.1 (-0.93%) | 343,400 |
| 12 Dec 2007 | MYR | 10.8 | 10.9 | 10.7 | 10.8 | 10.8 | -0.2 (-1.82%) | 799,600 |
| 11 Dec 2007 | MYR | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 269,600 |
