| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | MYR | 0.225 | 0.23 | 0.215 | 0.23 | 0.23 | +0.005 (+2.22%) | 185,500 |
| 23 May 2007 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 158,700 |
| 22 May 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 49,700 |
| 21 May 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 211,800 |
| 18 May 2007 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 117,100 |
| 17 May 2007 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 417,000 |
| 16 May 2007 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 72,400 |
| 15 May 2007 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 289,400 |
| 14 May 2007 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 275,000 |
| 11 May 2007 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 217,100 |
| 10 May 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 454,000 |
| 9 May 2007 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 246,000 |
| 8 May 2007 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 124,000 |
| 7 May 2007 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 473,000 |
| 4 May 2007 | MYR | 0.24 | 0.265 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 4,206,800 |
| 3 May 2007 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 221,000 |
| 30 Apr 2007 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 397,300 |
| 27 Apr 2007 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 114,700 |
| 26 Apr 2007 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 176,100 |
| 24 Apr 2007 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 296,000 |
| 23 Apr 2007 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 989,900 |
| 20 Apr 2007 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 749,800 |
| 19 Apr 2007 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 617,000 |
| 18 Apr 2007 | MYR | 0.255 | 0.255 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 425,400 |
| 17 Apr 2007 | MYR | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,049,700 |
| 16 Apr 2007 | MYR | 0.25 | 0.27 | 0.245 | 0.265 | 0.265 | +0.02 (+8.16%) | 4,980,000 |
| 13 Apr 2007 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 335,200 |
| 12 Apr 2007 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 967,700 |
| 11 Apr 2007 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 886,900 |
