| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | MYR | 3.6429 | 3.6429 | 3.6071 | 3.6429 | 3.6429 | +0.036 (+0.99%) | 957,880 |
| 7 Jan 2008 | MYR | 3.6429 | 3.6429 | 3.6071 | 3.6071 | 3.6071 | -0.036 (-0.98%) | 76,720 |
| 4 Jan 2008 | MYR | 3.6786 | 3.6786 | 3.6429 | 3.6429 | 3.6429 | -0.071 (-1.92%) | 361,760 |
| 3 Jan 2008 | MYR | 3.7143 | 3.7143 | 3.6071 | 3.7143 | 3.7143 | 0.0 (0.0%) | 622,860 |
| 2 Jan 2008 | MYR | 3.7857 | 3.7857 | 3.7143 | 3.7143 | 3.7143 | -0.143 (-3.70%) | 536,200 |
| 31 Dec 2007 | MYR | 3.75 | 3.8571 | 3.75 | 3.8571 | 3.8571 | +0.036 (+0.93%) | 614,460 |
| 28 Dec 2007 | MYR | 3.6786 | 3.8214 | 3.6786 | 3.8214 | 3.8214 | +0.107 (+2.88%) | 318,080 |
| 27 Dec 2007 | MYR | 3.6429 | 3.7143 | 3.6429 | 3.7143 | 3.7143 | +0.071 (+1.96%) | 365,400 |
| 26 Dec 2007 | MYR | 3.6429 | 3.6786 | 3.6429 | 3.6429 | 3.6429 | -0.071 (-1.92%) | 160,300 |
| 24 Dec 2007 | MYR | 3.7857 | 3.7857 | 3.6786 | 3.7143 | 3.7143 | -0.036 (-0.95%) | 387,800 |
| 21 Dec 2007 | MYR | 3.6429 | 3.75 | 3.6429 | 3.75 | 3.75 | +0.143 (+3.96%) | 1,685,460 |
| 19 Dec 2007 | MYR | 3.6429 | 3.6429 | 3.6071 | 3.6071 | 3.6071 | -0.036 (-0.98%) | 329,980 |
| 18 Dec 2007 | MYR | 3.6429 | 3.6429 | 3.6071 | 3.6429 | 3.6429 | +0.036 (+0.99%) | 158,340 |
| 17 Dec 2007 | MYR | 3.6786 | 3.6786 | 3.6071 | 3.6071 | 3.6071 | -0.143 (-3.81%) | 250,180 |
| 14 Dec 2007 | MYR | 3.6429 | 3.75 | 3.6071 | 3.75 | 3.75 | +0.107 (+2.94%) | 1,622,600 |
| 13 Dec 2007 | MYR | 3.6429 | 3.6786 | 3.6071 | 3.6429 | 3.6429 | -0.036 (-0.97%) | 908,740 |
| 12 Dec 2007 | MYR | 3.6786 | 3.6786 | 3.6429 | 3.6786 | 3.6786 | -0.071 (-1.90%) | 763,700 |
| 11 Dec 2007 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 595,980 |
| 10 Dec 2007 | MYR | 3.8571 | 3.8571 | 3.75 | 3.75 | 3.75 | -0.143 (-3.67%) | 1,183,420 |
| 7 Dec 2007 | MYR | 3.8214 | 3.8929 | 3.7857 | 3.8929 | 3.8929 | 0.0 (0.0%) | 1,206,100 |
| 6 Dec 2007 | MYR | 3.7857 | 3.8929 | 3.7857 | 3.8929 | 3.8929 | +0.143 (+3.81%) | 400,680 |
| 5 Dec 2007 | MYR | 3.75 | 3.7857 | 3.7143 | 3.75 | 3.75 | 0.0 (0.0%) | 705,180 |
| 4 Dec 2007 | MYR | 3.7143 | 3.7857 | 3.7143 | 3.75 | 3.75 | 0.0 (0.0%) | 127,820 |
| 3 Dec 2007 | MYR | 3.7857 | 3.8214 | 3.7143 | 3.75 | 3.75 | -0.071 (-1.87%) | 123,900 |
| 30 Nov 2007 | MYR | 3.7143 | 3.8214 | 3.6429 | 3.8214 | 3.8214 | +0.107 (+2.88%) | 497,980 |
| 29 Nov 2007 | MYR | 3.7143 | 3.75 | 3.5714 | 3.7143 | 3.7143 | +0.071 (+1.96%) | 615,160 |
| 28 Nov 2007 | MYR | 3.7143 | 3.75 | 3.6429 | 3.6429 | 3.6429 | -0.036 (-0.97%) | 215,740 |
| 27 Nov 2007 | MYR | 3.6429 | 3.6786 | 3.6429 | 3.6786 | 3.6786 | +0.036 (+0.98%) | 272,440 |
| 26 Nov 2007 | MYR | 3.6786 | 3.6786 | 3.6429 | 3.6429 | 3.6429 | -0.036 (-0.97%) | 67,200 |
| 23 Nov 2007 | MYR | 3.6071 | 3.6786 | 3.5714 | 3.6786 | 3.6786 | +0.107 (+3.00%) | 673,820 |
