| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | MYR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | -0.45 (-3.70%) | 2,144 |
| 18 Oct 2007 | MYR | 12.15 | 12.15 | 11.7 | 12.15 | 12.15 | -0.45 (-3.57%) | 9,234 |
| 17 Oct 2007 | MYR | 12.6 | 12.6 | 11.7 | 12.6 | 12.6 | -0.45 (-3.45%) | 7,482 |
| 16 Oct 2007 | MYR | 12.6 | 13.05 | 12.6 | 13.05 | 13.05 | 0.0 (0.0%) | 1,381 |
| 12 Oct 2007 | MYR | 13.05 | 13.5 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 3,666 |
| 11 Oct 2007 | MYR | 13.95 | 14.4 | 13.05 | 13.05 | 13.05 | -0.9 (-6.45%) | 15,207 |
| 10 Oct 2007 | MYR | 14.4 | 14.85 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 26,521 |
| 9 Oct 2007 | MYR | 13.05 | 14.4 | 12.6 | 13.95 | 13.95 | +1.35 (+10.71%) | 14,539 |
| 8 Oct 2007 | MYR | 12.15 | 13.05 | 12.15 | 12.6 | 12.6 | +0.45 (+3.70%) | 7,634 |
| 5 Oct 2007 | MYR | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | +0.45 (+3.85%) | 3,587 |
| 4 Oct 2007 | MYR | 10.8 | 11.7 | 10.8 | 11.7 | 11.7 | +0.9 (+8.33%) | 2,477 |
| 3 Oct 2007 | MYR | 11.25 | 11.25 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 999 |
| 2 Oct 2007 | MYR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 1,688 |
| 1 Oct 2007 | MYR | 11.25 | 11.25 | 10.8 | 10.8 | 10.8 | -0.45 (-4%) | 1,399 |
| 28 Sep 2007 | MYR | 10.8 | 11.25 | 10.8 | 11.25 | 11.25 | 0.0 (0.0%) | 1,444 |
| 27 Sep 2007 | MYR | 10.35 | 11.25 | 9.9 | 11.25 | 11.25 | +0.45 (+4.17%) | 2,855 |
| 26 Sep 2007 | MYR | 10.8 | 10.8 | 10.35 | 10.8 | 10.8 | -0.45 (-4%) | 774 |
| 25 Sep 2007 | MYR | 10.35 | 11.25 | 9.9 | 11.25 | 11.25 | +1.35 (+13.64%) | 1,001 |
| 24 Sep 2007 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
| 21 Sep 2007 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.45 (-4.35%) | 505 |
| 20 Sep 2007 | MYR | 9.9 | 10.35 | 9.45 | 10.35 | 10.35 | +0.45 (+4.55%) | 1,295 |
| 19 Sep 2007 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.45 (+4.76%) | 111 |
| 18 Sep 2007 | MYR | 9.9 | 9.9 | 9.45 | 9.45 | 9.45 | -0.45 (-4.55%) | 361 |
| 17 Sep 2007 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.45 (-4.35%) | 377 |
| 14 Sep 2007 | MYR | 9.9 | 10.35 | 9.9 | 10.35 | 10.35 | -0.45 (-4.17%) | 222 |
| 13 Sep 2007 | MYR | 10.35 | 10.8 | 10.35 | 10.8 | 10.8 | +0.45 (+4.35%) | 676 |
| 12 Sep 2007 | MYR | 10.8 | 10.8 | 10.35 | 10.35 | 10.35 | -0.9 (-8%) | 1,244 |
| 11 Sep 2007 | MYR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
| 10 Sep 2007 | MYR | 10.8 | 11.25 | 10.35 | 11.25 | 11.25 | 0.0 (0.0%) | 755 |
| 7 Sep 2007 | MYR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 1,212 |
