| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | MYR | 13.5 | 13.95 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 3,339 |
| 24 Jul 2007 | MYR | 13.95 | 13.95 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 4,332 |
| 23 Jul 2007 | MYR | 13.5 | 13.95 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 2,661 |
| 20 Jul 2007 | MYR | 13.95 | 13.95 | 13.05 | 13.5 | 13.5 | -0.45 (-3.23%) | 1,955 |
| 19 Jul 2007 | MYR | 13.5 | 13.95 | 13.05 | 13.95 | 13.95 | 0.0 (0.0%) | 8,529 |
| 18 Jul 2007 | MYR | 13.5 | 14.4 | 13.5 | 13.95 | 13.95 | +0.9 (+6.90%) | 9,061 |
| 17 Jul 2007 | MYR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 2,388 |
| 16 Jul 2007 | MYR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.45 (-3.33%) | 2,133 |
| 13 Jul 2007 | MYR | 13.95 | 13.95 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 3,053 |
| 12 Jul 2007 | MYR | 13.5 | 14.4 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 2,471 |
| 11 Jul 2007 | MYR | 13.05 | 13.5 | 13.05 | 13.5 | 13.5 | +0.45 (+3.45%) | 1,799 |
| 10 Jul 2007 | MYR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 3,242 |
| 9 Jul 2007 | MYR | 13.05 | 13.5 | 12.6 | 13.05 | 13.05 | 0.0 (0.0%) | 7,544 |
| 6 Jul 2007 | MYR | 13.05 | 13.5 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 5,633 |
| 5 Jul 2007 | MYR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 2,833 |
| 4 Jul 2007 | MYR | 12.6 | 13.5 | 12.6 | 13.05 | 13.05 | 0.0 (0.0%) | 10,349 |
| 3 Jul 2007 | MYR | 13.95 | 14.85 | 12.6 | 13.05 | 13.05 | -1.35 (-9.38%) | 30,731 |
| 2 Jul 2007 | MYR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.45 (+3.23%) | 3,655 |
| 29 Jun 2007 | MYR | 14.4 | 14.4 | 13.95 | 13.95 | 13.95 | -0.45 (-3.13%) | 1,044 |
| 28 Jun 2007 | MYR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 66 |
| 27 Jun 2007 | MYR | 14.4 | 14.85 | 13.95 | 14.4 | 14.4 | -0.45 (-3.03%) | 3,444 |
| 26 Jun 2007 | MYR | 14.4 | 14.85 | 14.4 | 14.85 | 14.85 | +0.9 (+6.45%) | 4,324 |
| 25 Jun 2007 | MYR | 14.4 | 14.4 | 13.95 | 13.95 | 13.95 | -0.45 (-3.13%) | 1,391 |
| 22 Jun 2007 | MYR | 14.4 | 14.4 | 13.95 | 14.4 | 14.4 | 0.0 (0.0%) | 688 |
| 21 Jun 2007 | MYR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 1,222 |
| 20 Jun 2007 | MYR | 13.5 | 14.4 | 13.5 | 14.4 | 14.4 | +0.9 (+6.67%) | 4,456 |
| 19 Jun 2007 | MYR | 13.5 | 13.95 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 355 |
| 18 Jun 2007 | MYR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 499 |
| 15 Jun 2007 | MYR | 13.95 | 13.95 | 13.5 | 13.95 | 13.95 | 0.0 (0.0%) | 1,638 |
| 14 Jun 2007 | MYR | 13.95 | 14.4 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 1 |
