| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2007 | MYR | 10.35 | 11.25 | 10.35 | 11.25 | 11.25 | +0.9 (+8.70%) | 254 |
| 5 Sep 2007 | MYR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 111 |
| 4 Sep 2007 | MYR | 10.35 | 10.8 | 10.35 | 10.35 | 10.35 | -0.45 (-4.17%) | 1,344 |
| 3 Sep 2007 | MYR | 10.35 | 10.8 | 10.35 | 10.8 | 10.8 | +0.9 (+9.09%) | 1,811 |
| 30 Aug 2007 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 665 |
| 29 Aug 2007 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 499 |
| 28 Aug 2007 | MYR | 10.8 | 10.8 | 9.9 | 9.9 | 9.9 | -0.45 (-4.35%) | 209 |
| 27 Aug 2007 | MYR | 10.35 | 10.8 | 10.35 | 10.35 | 10.35 | -0.45 (-4.17%) | 2,028 |
| 24 Aug 2007 | MYR | 10.35 | 10.8 | 10.35 | 10.8 | 10.8 | 0.0 (0.0%) | 1,775 |
| 23 Aug 2007 | MYR | 10.35 | 10.8 | 9.9 | 10.8 | 10.8 | +0.45 (+4.35%) | 1,191 |
| 22 Aug 2007 | MYR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 111 |
| 21 Aug 2007 | MYR | 9.9 | 10.35 | 9.45 | 10.35 | 10.35 | +0.45 (+4.55%) | 5,389 |
| 20 Aug 2007 | MYR | 10.35 | 10.35 | 9.45 | 9.9 | 9.9 | -0.45 (-4.35%) | 5,088 |
| 17 Aug 2007 | MYR | 10.8 | 10.8 | 9.45 | 10.35 | 10.35 | -0.45 (-4.17%) | 7,663 |
| 16 Aug 2007 | MYR | 10.35 | 10.8 | 9.9 | 10.8 | 10.8 | 0.0 (0.0%) | 5,163 |
| 15 Aug 2007 | MYR | 11.25 | 11.25 | 10.35 | 10.8 | 10.8 | 0.0 (0.0%) | 9,164 |
| 14 Aug 2007 | MYR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | -0.45 (-4%) | 1,188 |
| 13 Aug 2007 | MYR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 27 |
| 10 Aug 2007 | MYR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.45 (-3.85%) | 2,055 |
| 9 Aug 2007 | MYR | 11.7 | 12.15 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 933 |
| 8 Aug 2007 | MYR | 11.7 | 12.15 | 11.25 | 11.7 | 11.7 | +0.45 (+4%) | 7,171 |
| 7 Aug 2007 | MYR | 11.7 | 12.15 | 11.25 | 11.25 | 11.25 | -0.9 (-7.41%) | 5,162 |
| 6 Aug 2007 | MYR | 12.15 | 12.15 | 11.25 | 12.15 | 12.15 | 0.0 (0.0%) | 5,093 |
| 3 Aug 2007 | MYR | 12.6 | 13.05 | 12.15 | 12.15 | 12.15 | 0.0 (0.0%) | 3,604 |
| 2 Aug 2007 | MYR | 13.05 | 13.05 | 12.15 | 12.15 | 12.15 | -0.45 (-3.57%) | 3,145 |
| 1 Aug 2007 | MYR | 13.05 | 13.05 | 12.6 | 12.6 | 12.6 | -0.45 (-3.45%) | 5,515 |
| 31 Jul 2007 | MYR | 13.05 | 13.5 | 12.6 | 13.05 | 13.05 | -0.45 (-3.33%) | 9,332 |
| 30 Jul 2007 | MYR | 13.5 | 13.5 | 13.05 | 13.5 | 13.5 | 0.0 (0.0%) | 4,344 |
| 27 Jul 2007 | MYR | 13.05 | 13.95 | 13.05 | 13.5 | 13.5 | 0.0 (0.0%) | 3,831 |
| 26 Jul 2007 | MYR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 1,724 |
