| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2008 | MYR | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 209,000 |
| 30 Jan 2008 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 89,600 |
| 29 Jan 2008 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 251,800 |
| 28 Jan 2008 | MYR | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 277,400 |
| 25 Jan 2008 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 528,600 |
| 24 Jan 2008 | MYR | 1.13 | 1.18 | 1.1 | 1.18 | 1.18 | +0.09 (+8.26%) | 343,400 |
| 22 Jan 2008 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.08 (-6.84%) | 440,900 |
| 21 Jan 2008 | MYR | 1.18 | 1.18 | 1.1 | 1.17 | 1.17 | -0.01 (-0.85%) | 215,400 |
| 18 Jan 2008 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 171,100 |
| 17 Jan 2008 | MYR | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 183,000 |
| 16 Jan 2008 | MYR | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 306,600 |
| 15 Jan 2008 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 163,600 |
| 14 Jan 2008 | MYR | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 197,000 |
| 11 Jan 2008 | MYR | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 350,100 |
| 9 Jan 2008 | MYR | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 211,200 |
| 8 Jan 2008 | MYR | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 204,500 |
| 7 Jan 2008 | MYR | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 95,100 |
| 4 Jan 2008 | MYR | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 145,000 |
| 3 Jan 2008 | MYR | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 151,000 |
| 2 Jan 2008 | MYR | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 176,400 |
| 31 Dec 2007 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 354,300 |
| 28 Dec 2007 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 210,400 |
| 27 Dec 2007 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 294,000 |
| 26 Dec 2007 | MYR | 1.25 | 1.31 | 1.25 | 1.3 | 1.3 | +0.07 (+5.69%) | 444,000 |
| 24 Dec 2007 | MYR | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | +0.05 (+4.24%) | 363,300 |
| 21 Dec 2007 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 33,000 |
| 19 Dec 2007 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 23,800 |
| 18 Dec 2007 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 121,700 |
| 17 Dec 2007 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 105,300 |
| 14 Dec 2007 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 72,200 |
