| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | MYR | 0.1025 | 0.105 | 0.1 | 0.1 | 0.1 | -0.003 (-2.44%) | 189,999 |
| 31 May 2007 | MYR | 0.1 | 0.11 | 0.1 | 0.1025 | 0.1025 | +0.005 (+5.13%) | 371,799 |
| 30 May 2007 | MYR | 0.1 | 0.1 | 0.0975 | 0.0975 | 0.0975 | -0.003 (-2.50%) | 317,999 |
| 29 May 2007 | MYR | 0.1 | 0.1025 | 0.0975 | 0.1 | 0.1 | -0.003 (-2.44%) | 1,216,196 |
| 28 May 2007 | MYR | 0.11 | 0.11 | 0.1025 | 0.1025 | 0.1025 | -0.007 (-6.82%) | 599,198 |
| 25 May 2007 | MYR | 0.095 | 0.11 | 0.095 | 0.11 | 0.11 | +0.007 (+7.32%) | 1,691,195 |
| 24 May 2007 | MYR | 0.1175 | 0.1175 | 0.095 | 0.1025 | 0.1025 | -0.015 (-12.77%) | 8,342,379 |
| 23 May 2007 | MYR | 0.13 | 0.13 | 0.1125 | 0.1175 | 0.1175 | -0.013 (-9.62%) | 3,567,791 |
| 22 May 2007 | MYR | 0.145 | 0.15 | 0.13 | 0.13 | 0.13 | -0.018 (-11.86%) | 3,527,191 |
| 21 May 2007 | MYR | 0.1625 | 0.1625 | 0.1425 | 0.1475 | 0.1475 | -0.015 (-9.23%) | 4,523,588 |
| 18 May 2007 | MYR | 0.175 | 0.1775 | 0.16 | 0.1625 | 0.1625 | -0.018 (-9.72%) | 4,601,988 |
| 17 May 2007 | MYR | 0.1775 | 0.18 | 0.175 | 0.18 | 0.18 | +0.003 (+1.41%) | 5,066,987 |
| 16 May 2007 | MYR | 0.1775 | 0.1825 | 0.175 | 0.1775 | 0.1775 | 0.0 (0.0%) | 3,345,991 |
| 15 May 2007 | MYR | 0.175 | 0.18 | 0.1725 | 0.1775 | 0.1775 | 0.0 (0.0%) | 6,109,984 |
| 14 May 2007 | MYR | 0.175 | 0.1825 | 0.1725 | 0.1775 | 0.1775 | +0.003 (+1.43%) | 9,943,975 |
| 11 May 2007 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | -0.003 (-1.41%) | 845,397 |
| 10 May 2007 | MYR | 0.175 | 0.1775 | 0.1725 | 0.1775 | 0.1775 | 0.0 (0.0%) | 1,203,996 |
| 9 May 2007 | MYR | 0.1775 | 0.1775 | 0.1725 | 0.1775 | 0.1775 | 0.0 (0.0%) | 5,049,587 |
| 8 May 2007 | MYR | 0.175 | 0.1775 | 0.17 | 0.1775 | 0.1775 | 0.0 (0.0%) | 5,177,987 |
| 7 May 2007 | MYR | 0.175 | 0.1775 | 0.1725 | 0.1775 | 0.1775 | +0.003 (+1.43%) | 1,555,596 |
| 4 May 2007 | MYR | 0.175 | 0.1775 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 567,998 |
| 3 May 2007 | MYR | 0.175 | 0.175 | 0.1675 | 0.175 | 0.175 | 0.0 (0.0%) | 5,394,386 |
| 30 Apr 2007 | MYR | 0.1725 | 0.175 | 0.17 | 0.175 | 0.175 | +0.003 (+1.45%) | 4,436,388 |
| 27 Apr 2007 | MYR | 0.165 | 0.175 | 0.165 | 0.1725 | 0.1725 | +0.013 (+7.81%) | 7,268,981 |
| 26 Apr 2007 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.007 (-4.48%) | 1,749,995 |
| 24 Apr 2007 | MYR | 0.1675 | 0.1675 | 0.1625 | 0.1675 | 0.1675 | 0.0 (0.0%) | 567,998 |
| 23 Apr 2007 | MYR | 0.1625 | 0.1675 | 0.16 | 0.1675 | 0.1675 | +0.01 (+6.35%) | 5,856,585 |
| 20 Apr 2007 | MYR | 0.155 | 0.1575 | 0.155 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 170,399 |
| 19 Apr 2007 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 2,095,394 |
