| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | -0.45 (-2.70%) | 3,022 |
| 15 Mar 2007 | MYR | 16.2 | 17.1 | 16.2 | 16.65 | 16.65 | +0.45 (+2.78%) | 5,377 |
| 14 Mar 2007 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | -1.35 (-7.69%) | 7,101 |
| 13 Mar 2007 | MYR | 18 | 18 | 16.65 | 17.55 | 17.55 | -0.45 (-2.50%) | 17,827 |
| 12 Mar 2007 | MYR | 16.65 | 18 | 16.65 | 18 | 18 | +1.35 (+8.11%) | 15,655 |
| 9 Mar 2007 | MYR | 17.1 | 17.1 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 10,334 |
| 8 Mar 2007 | MYR | 16.2 | 17.1 | 16.2 | 16.65 | 16.65 | +0.45 (+2.78%) | 20,969 |
| 7 Mar 2007 | MYR | 17.1 | 17.55 | 15.75 | 16.2 | 16.2 | 0.0 (0.0%) | 32,753 |
| 6 Mar 2007 | MYR | 15.3 | 16.2 | 15.3 | 16.2 | 16.2 | +1.35 (+9.09%) | 36,443 |
| 5 Mar 2007 | MYR | 17.1 | 17.1 | 14.85 | 14.85 | 14.85 | -3.15 (-17.50%) | 31,069 |
| 2 Mar 2007 | MYR | 17.55 | 18 | 17.55 | 18 | 18 | 0.0 (0.0%) | 10,557 |
| 1 Mar 2007 | MYR | 19.8 | 19.8 | 17.55 | 18 | 18 | -0.45 (-2.44%) | 41,427 |
| 28 Feb 2007 | MYR | 18.45 | 18.9 | 16.2 | 18.45 | 18.45 | -0.9 (-4.65%) | 51,493 |
| 27 Feb 2007 | MYR | 22.95 | 22.95 | 18.9 | 19.35 | 19.35 | -3.15 (-14%) | 34,952 |
| 26 Feb 2007 | MYR | 21.15 | 22.5 | 20.7 | 22.5 | 22.5 | +0.45 (+2.04%) | 24,599 |
| 23 Feb 2007 | MYR | 23.4 | 23.4 | 19.8 | 22.05 | 22.05 | -1.35 (-5.77%) | 39,686 |
| 22 Feb 2007 | MYR | 21.6 | 24.3 | 20.7 | 23.4 | 23.4 | +2.25 (+10.64%) | 202,360 |
| 21 Feb 2007 | MYR | 19.8 | 21.15 | 19.8 | 21.15 | 21.15 | +1.8 (+9.30%) | 62,505 |
| 16 Feb 2007 | MYR | 18.9 | 19.8 | 18.9 | 19.35 | 19.35 | 0.0 (0.0%) | 8,404 |
| 15 Feb 2007 | MYR | 19.8 | 20.25 | 19.35 | 19.35 | 19.35 | -0.45 (-2.27%) | 17,237 |
| 14 Feb 2007 | MYR | 19.35 | 20.25 | 18.9 | 19.8 | 19.8 | +0.45 (+2.33%) | 29,004 |
| 13 Feb 2007 | MYR | 18.45 | 19.35 | 18.45 | 19.35 | 19.35 | +0.9 (+4.88%) | 55,205 |
| 12 Feb 2007 | MYR | 18.45 | 18.9 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 3,916 |
| 9 Feb 2007 | MYR | 18.45 | 18.9 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 17,351 |
| 8 Feb 2007 | MYR | 19.35 | 19.35 | 18.45 | 18.45 | 18.45 | -0.9 (-4.65%) | 5,355 |
| 7 Feb 2007 | MYR | 18.45 | 19.35 | 18.45 | 19.35 | 19.35 | +1.35 (+7.50%) | 34,177 |
| 6 Feb 2007 | MYR | 18 | 18.9 | 18 | 18 | 18 | 0.0 (0.0%) | 21,113 |
| 5 Feb 2007 | MYR | 18.9 | 18.9 | 18 | 18 | 18 | -0.9 (-4.76%) | 27,594 |
| 2 Feb 2007 | MYR | 18.9 | 18.9 | 18.45 | 18.9 | 18.9 | 0.0 (0.0%) | 5,247 |
| 31 Jan 2007 | MYR | 18.45 | 18.9 | 18 | 18.9 | 18.9 | 0.0 (0.0%) | 42,573 |
