| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2008 | MYR | 2.9 | 2.9 | 2.8857 | 2.9 | 2.9 | -0.014 (-0.49%) | 124,740 |
| 25 Feb 2008 | MYR | 2.9143 | 2.9143 | 2.9 | 2.9143 | 2.9143 | 0.0 (0.0%) | 318,640 |
| 22 Feb 2008 | MYR | 2.9571 | 2.9571 | 2.9 | 2.9143 | 2.9143 | -0.043 (-1.45%) | 556,780 |
| 21 Feb 2008 | MYR | 2.9714 | 2.9714 | 2.9571 | 2.9571 | 2.9571 | 0.0 (0.0%) | 345,100 |
| 20 Feb 2008 | MYR | 2.9571 | 2.9571 | 2.9429 | 2.9571 | 2.9571 | -0.014 (-0.48%) | 64,540 |
| 19 Feb 2008 | MYR | 2.9857 | 2.9857 | 2.9714 | 2.9714 | 2.9714 | -0.014 (-0.48%) | 297,080 |
| 18 Feb 2008 | MYR | 2.9714 | 2.9857 | 2.9571 | 2.9857 | 2.9857 | -0.014 (-0.48%) | 272,020 |
| 15 Feb 2008 | MYR | 3 | 3 | 2.9857 | 3 | 3 | -0.014 (-0.47%) | 2,192,400 |
| 14 Feb 2008 | MYR | 3.0286 | 3.0286 | 3 | 3.0143 | 3.0143 | -0.014 (-0.47%) | 2,116,240 |
| 13 Feb 2008 | MYR | 3.0286 | 3.0286 | 3.0143 | 3.0286 | 3.0286 | 0.0 (0.0%) | 2,744,000 |
| 12 Feb 2008 | MYR | 3 | 3.0286 | 3 | 3.0286 | 3.0286 | +0.029 (+0.95%) | 111,440 |
| 11 Feb 2008 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 92,680 |
| 6 Feb 2008 | MYR | 3.0286 | 3.0286 | 2.9857 | 3 | 3 | -0.029 (-0.94%) | 494,060 |
| 5 Feb 2008 | MYR | 3.0286 | 3.0429 | 3 | 3.0286 | 3.0286 | 0.0 (0.0%) | 819,560 |
| 4 Feb 2008 | MYR | 3.0429 | 3.0571 | 3.0286 | 3.0286 | 3.0286 | 0.0 (0.0%) | 1,436,540 |
| 31 Jan 2008 | MYR | 3.0286 | 3.0429 | 3 | 3.0286 | 3.0286 | -0.014 (-0.47%) | 227,220 |
| 30 Jan 2008 | MYR | 3.0429 | 3.0571 | 3.0286 | 3.0429 | 3.0429 | 0.0 (0.0%) | 1,189,300 |
| 29 Jan 2008 | MYR | 3.0714 | 3.1 | 3.0429 | 3.0429 | 3.0429 | -0.014 (-0.46%) | 121,380 |
| 28 Jan 2008 | MYR | 3.0857 | 3.0857 | 3.0286 | 3.0571 | 3.0571 | -0.057 (-1.84%) | 591,080 |
| 25 Jan 2008 | MYR | 3.1 | 3.1429 | 3.0857 | 3.1143 | 3.1143 | +0.043 (+1.40%) | 271,040 |
| 24 Jan 2008 | MYR | 3.2429 | 3.2571 | 3.0714 | 3.0714 | 3.0714 | +0.043 (+1.41%) | 1,512,140 |
| 22 Jan 2008 | MYR | 3.1714 | 3.1714 | 3.0286 | 3.0286 | 3.0286 | -0.271 (-8.22%) | 1,701,560 |
| 21 Jan 2008 | MYR | 3.3286 | 3.3286 | 3.3 | 3.3 | 3.3 | -0.057 (-1.70%) | 301,000 |
| 18 Jan 2008 | MYR | 3.3571 | 3.3571 | 3.3143 | 3.3571 | 3.3571 | 0.0 (0.0%) | 696,500 |
| 17 Jan 2008 | MYR | 3.3571 | 3.3714 | 3.3286 | 3.3571 | 3.3571 | +0.014 (+0.42%) | 2,023,560 |
| 16 Jan 2008 | MYR | 3.4857 | 3.4857 | 3.3286 | 3.3429 | 3.3429 | -0.157 (-4.49%) | 4,521,300 |
| 15 Jan 2008 | MYR | 3.6071 | 3.6071 | 3.4714 | 3.5 | 3.5 | -0.107 (-2.97%) | 3,432,380 |
| 14 Jan 2008 | MYR | 3.6071 | 3.6071 | 3.5714 | 3.6071 | 3.6071 | 0.0 (0.0%) | 1,708,000 |
| 11 Jan 2008 | MYR | 3.6429 | 3.6786 | 3.6071 | 3.6071 | 3.6071 | -0.036 (-0.98%) | 2,329,740 |
| 9 Jan 2008 | MYR | 3.6429 | 3.6429 | 3.6429 | 3.6429 | 3.6429 | 0.0 (0.0%) | 1,604,960 |
