| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | MYR | 13.95 | 14.4 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 1,255 |
| 12 Jun 2007 | MYR | 13.95 | 14.4 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 1,255 |
| 11 Jun 2007 | MYR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 3,411 |
| 8 Jun 2007 | MYR | 13.95 | 13.95 | 13.5 | 13.5 | 13.5 | -0.9 (-6.25%) | 1,388 |
| 7 Jun 2007 | MYR | 13.5 | 14.4 | 13.5 | 14.4 | 14.4 | +0.9 (+6.67%) | 881 |
| 6 Jun 2007 | MYR | 13.5 | 13.95 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 4,445 |
| 5 Jun 2007 | MYR | 13.05 | 13.5 | 13.05 | 13.5 | 13.5 | 0.0 (0.0%) | 1,888 |
| 4 Jun 2007 | MYR | 13.5 | 13.95 | 13.05 | 13.5 | 13.5 | 0.0 (0.0%) | 2,222 |
| 1 Jun 2007 | MYR | 13.5 | 13.5 | 13.05 | 13.5 | 13.5 | +0.45 (+3.45%) | 2,299 |
| 31 May 2007 | MYR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.45 (-3.33%) | 2,941 |
| 30 May 2007 | MYR | 13.95 | 13.95 | 13.05 | 13.5 | 13.5 | -0.45 (-3.23%) | 3,713 |
| 29 May 2007 | MYR | 14.4 | 14.4 | 13.95 | 13.95 | 13.95 | -0.45 (-3.13%) | 1,922 |
| 28 May 2007 | MYR | 14.85 | 14.85 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 1,233 |
| 25 May 2007 | MYR | 13.95 | 14.4 | 13.95 | 14.4 | 14.4 | +0.45 (+3.23%) | 2,184 |
| 24 May 2007 | MYR | 14.85 | 14.85 | 13.95 | 13.95 | 13.95 | -0.9 (-6.06%) | 3,477 |
| 23 May 2007 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 1,133 |
| 22 May 2007 | MYR | 15.3 | 15.3 | 14.4 | 14.85 | 14.85 | 0.0 (0.0%) | 1,611 |
| 21 May 2007 | MYR | 15.3 | 15.3 | 14.85 | 14.85 | 14.85 | -0.45 (-2.94%) | 2,133 |
| 18 May 2007 | MYR | 14.85 | 15.3 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 1,565 |
| 17 May 2007 | MYR | 16.2 | 16.2 | 14.85 | 15.3 | 15.3 | -0.9 (-5.56%) | 3,887 |
| 16 May 2007 | MYR | 15.3 | 16.2 | 15.3 | 16.2 | 16.2 | +0.9 (+5.88%) | 1,046 |
| 15 May 2007 | MYR | 15.75 | 15.75 | 14.85 | 15.3 | 15.3 | -0.9 (-5.56%) | 6,235 |
| 14 May 2007 | MYR | 15.75 | 16.2 | 15.75 | 16.2 | 16.2 | +0.9 (+5.88%) | 3,477 |
| 11 May 2007 | MYR | 15.3 | 16.2 | 15.3 | 15.3 | 15.3 | -0.9 (-5.56%) | 35 |
| 10 May 2007 | MYR | 16.2 | 16.2 | 15.75 | 16.2 | 16.2 | -0.45 (-2.70%) | 4,334 |
| 9 May 2007 | MYR | 15.75 | 17.1 | 15.75 | 16.65 | 16.65 | +0.9 (+5.71%) | 17,022 |
| 8 May 2007 | MYR | 16.2 | 16.2 | 15.75 | 15.75 | 15.75 | -0.45 (-2.78%) | 1,088 |
| 7 May 2007 | MYR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 2,155 |
| 4 May 2007 | MYR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 6,666 |
| 3 May 2007 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 6,366 |
