| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2007 | MYR | 16.2 | 16.65 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 3,056 |
| 27 Apr 2007 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | -0.9 (-5.26%) | 2,983 |
| 26 Apr 2007 | MYR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 16.65 | 17.1 | 16.65 | 17.1 | 17.1 | 0.0 (0.0%) | 777 |
| 24 Apr 2007 | MYR | 16.65 | 17.1 | 16.65 | 17.1 | 17.1 | +0.45 (+2.70%) | 5,479 |
| 23 Apr 2007 | MYR | 17.1 | 17.1 | 16.65 | 16.65 | 16.65 | -0.45 (-2.63%) | 15,962 |
| 20 Apr 2007 | MYR | 17.1 | 17.1 | 16.65 | 17.1 | 17.1 | +0.9 (+5.56%) | 1,955 |
| 19 Apr 2007 | MYR | 16.65 | 17.1 | 16.2 | 16.2 | 16.2 | -0.9 (-5.26%) | 10,109 |
| 18 Apr 2007 | MYR | 17.1 | 17.55 | 16.65 | 17.1 | 17.1 | 0.0 (0.0%) | 4,357 |
| 17 Apr 2007 | MYR | 17.55 | 17.55 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 2,232 |
| 16 Apr 2007 | MYR | 17.55 | 17.55 | 17.1 | 17.55 | 17.55 | 0.0 (0.0%) | 1,755 |
| 13 Apr 2007 | MYR | 17.1 | 18.45 | 17.1 | 17.55 | 17.55 | +0.45 (+2.63%) | 8,944 |
| 12 Apr 2007 | MYR | 17.55 | 17.55 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 5,111 |
| 11 Apr 2007 | MYR | 18 | 18 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 3,222 |
| 10 Apr 2007 | MYR | 17.55 | 18 | 17.1 | 17.55 | 17.55 | 0.0 (0.0%) | 5,674 |
| 9 Apr 2007 | MYR | 18 | 18 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 2,622 |
| 6 Apr 2007 | MYR | 17.55 | 18 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 4,492 |
| 5 Apr 2007 | MYR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 2,066 |
| 4 Apr 2007 | MYR | 18 | 18.45 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 6,401 |
| 3 Apr 2007 | MYR | 17.55 | 18 | 17.1 | 18 | 18 | +0.9 (+5.26%) | 6,086 |
| 2 Apr 2007 | MYR | 18 | 18 | 17.1 | 17.1 | 17.1 | -1.35 (-7.32%) | 5,057 |
| 30 Mar 2007 | MYR | 18 | 18.45 | 17.55 | 18.45 | 18.45 | +0.9 (+5.13%) | 13,394 |
| 29 Mar 2007 | MYR | 17.55 | 18 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 4,466 |
| 28 Mar 2007 | MYR | 18 | 18.9 | 17.55 | 18 | 18 | 0.0 (0.0%) | 21,157 |
| 27 Mar 2007 | MYR | 17.1 | 18 | 17.1 | 18 | 18 | +0.9 (+5.26%) | 6,673 |
| 26 Mar 2007 | MYR | 17.55 | 17.55 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 5,799 |
| 23 Mar 2007 | MYR | 17.55 | 17.55 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 4,133 |
| 22 Mar 2007 | MYR | 17.55 | 18 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 9,013 |
| 21 Mar 2007 | MYR | 17.1 | 17.55 | 16.65 | 17.55 | 17.55 | +0.45 (+2.63%) | 4,854 |
| 20 Mar 2007 | MYR | 17.55 | 17.55 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 7,837 |
