| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | MYR | 11.7 | 12.15 | 11.7 | 12.15 | 12.15 | +0.45 (+3.85%) | 3,499 |
| 30 Nov 2007 | MYR | 11.7 | 12.15 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 1,577 |
| 29 Nov 2007 | MYR | 12.15 | 12.15 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 1,444 |
| 28 Nov 2007 | MYR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | -0.45 (-3.70%) | 2,244 |
| 27 Nov 2007 | MYR | 11.7 | 12.15 | 11.7 | 12.15 | 12.15 | 0.0 (0.0%) | 555 |
| 26 Nov 2007 | MYR | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.0 (0.0%) | 288 |
| 23 Nov 2007 | MYR | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.0 (0.0%) | 133 |
| 22 Nov 2007 | MYR | 11.7 | 12.15 | 11.7 | 12.15 | 12.15 | 0.0 (0.0%) | 1,761 |
| 21 Nov 2007 | MYR | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.0 (0.0%) | 656 |
| 20 Nov 2007 | MYR | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.45 (-3.57%) | 111 |
| 19 Nov 2007 | MYR | 12.6 | 12.6 | 12.15 | 12.6 | 12.6 | +0.45 (+3.70%) | 999 |
| 16 Nov 2007 | MYR | 12.6 | 12.6 | 12.15 | 12.15 | 12.15 | -0.9 (-6.90%) | 666 |
| 15 Nov 2007 | MYR | 13.05 | 13.05 | 12.15 | 13.05 | 13.05 | +0.45 (+3.57%) | 2,389 |
| 14 Nov 2007 | MYR | 13.05 | 13.05 | 12.6 | 12.6 | 12.6 | -0.45 (-3.45%) | 777 |
| 13 Nov 2007 | MYR | 13.05 | 13.5 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 1,022 |
| 12 Nov 2007 | MYR | 12.6 | 13.5 | 12.6 | 13.05 | 13.05 | 0.0 (0.0%) | 1,212 |
| 9 Nov 2007 | MYR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 5,756 |
| 7 Nov 2007 | MYR | 12.6 | 13.05 | 12.6 | 13.05 | 13.05 | +0.45 (+3.57%) | 4,766 |
| 6 Nov 2007 | MYR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 1,722 |
| 5 Nov 2007 | MYR | 13.05 | 13.5 | 12.15 | 12.6 | 12.6 | 0.0 (0.0%) | 2,114 |
| 2 Nov 2007 | MYR | 12.6 | 13.5 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 4,545 |
| 1 Nov 2007 | MYR | 13.05 | 13.05 | 12.6 | 12.6 | 12.6 | -0.45 (-3.45%) | 4,366 |
| 31 Oct 2007 | MYR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.45 (-3.33%) | 3,266 |
| 30 Oct 2007 | MYR | 13.95 | 13.95 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 2,144 |
| 29 Oct 2007 | MYR | 13.95 | 13.95 | 13.5 | 13.95 | 13.95 | 0.0 (0.0%) | 4,499 |
| 26 Oct 2007 | MYR | 13.5 | 15.3 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 35,554 |
| 25 Oct 2007 | MYR | 12.15 | 14.4 | 12.15 | 13.5 | 13.5 | +1.35 (+11.11%) | 22,468 |
| 24 Oct 2007 | MYR | 11.7 | 12.15 | 11.7 | 12.15 | 12.15 | +0.45 (+3.85%) | 2,516 |
| 23 Oct 2007 | MYR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 2,239 |
| 22 Oct 2007 | MYR | 11.25 | 11.7 | 11.25 | 11.7 | 11.7 | 0.0 (0.0%) | 2,677 |
