| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | MYR | 0.2513 | 0.2663 | 0.2513 | 0.255 | 0.255 | +0.011 (+4.59%) | 633,466 |
| 22 Aug 2007 | MYR | 0.2325 | 0.2438 | 0.2325 | 0.2438 | 0.2438 | +0.011 (+4.86%) | 1,790,666 |
| 21 Aug 2007 | MYR | 0.2625 | 0.2625 | 0.2325 | 0.2325 | 0.2325 | -0.022 (-8.82%) | 189,866 |
| 20 Aug 2007 | MYR | 0.2363 | 0.2588 | 0.2363 | 0.255 | 0.255 | +0.022 (+9.68%) | 901,466 |
| 17 Aug 2007 | MYR | 0.24 | 0.2588 | 0.2063 | 0.2325 | 0.2325 | -0.015 (-6.06%) | 303,066 |
| 16 Aug 2007 | MYR | 0.255 | 0.255 | 0.2325 | 0.2475 | 0.2475 | -0.011 (-4.37%) | 117,333 |
| 15 Aug 2007 | MYR | 0.2663 | 0.27 | 0.2588 | 0.2588 | 0.2588 | -0.015 (-5.48%) | 151,466 |
| 14 Aug 2007 | MYR | 0.285 | 0.285 | 0.2625 | 0.2738 | 0.2738 | 0.0 (0.0%) | 38,799 |
| 13 Aug 2007 | MYR | 0.27 | 0.2738 | 0.27 | 0.2738 | 0.2738 | +0.004 (+1.41%) | 221 |
| 10 Aug 2007 | MYR | 0.2663 | 0.2775 | 0.2588 | 0.27 | 0.27 | -0.015 (-5.26%) | 359,066 |
| 9 Aug 2007 | MYR | 0.3 | 0.3 | 0.2775 | 0.285 | 0.285 | 0.0 (0.0%) | 53,333 |
| 8 Aug 2007 | MYR | 0.2663 | 0.2925 | 0.2663 | 0.285 | 0.285 | +0.019 (+7.02%) | 850,399 |
| 7 Aug 2007 | MYR | 0.285 | 0.3 | 0.2663 | 0.2663 | 0.2663 | -0.019 (-6.56%) | 531,333 |
| 6 Aug 2007 | MYR | 0.2775 | 0.2925 | 0.2775 | 0.285 | 0.285 | -0.015 (-5%) | 617,733 |
| 3 Aug 2007 | MYR | 0.2963 | 0.3038 | 0.2925 | 0.3 | 0.3 | +0.011 (+3.88%) | 623,733 |
| 2 Aug 2007 | MYR | 0.3 | 0.3038 | 0.2775 | 0.2888 | 0.2888 | -0.004 (-1.26%) | 289,466 |
| 1 Aug 2007 | MYR | 0.3075 | 0.3075 | 0.2813 | 0.2925 | 0.2925 | -0.015 (-4.88%) | 539,999 |
| 31 Jul 2007 | MYR | 0.3113 | 0.315 | 0.3075 | 0.3075 | 0.3075 | -0.004 (-1.22%) | 253,599 |
| 30 Jul 2007 | MYR | 0.3225 | 0.3225 | 0.3075 | 0.3113 | 0.3113 | -0.004 (-1.17%) | 503,066 |
| 27 Jul 2007 | MYR | 0.3 | 0.3225 | 0.2925 | 0.315 | 0.315 | +0.004 (+1.19%) | 1,621,199 |
| 26 Jul 2007 | MYR | 0.3225 | 0.3225 | 0.3075 | 0.3113 | 0.3113 | -0.011 (-3.47%) | 1,919,199 |
| 25 Jul 2007 | MYR | 0.3338 | 0.3375 | 0.3225 | 0.3225 | 0.3225 | -0.011 (-3.39%) | 1,050,266 |
| 24 Jul 2007 | MYR | 0.3338 | 0.3488 | 0.3263 | 0.3338 | 0.3338 | +0.007 (+2.30%) | 2,186 |
| 23 Jul 2007 | MYR | 0.3113 | 0.36 | 0.3113 | 0.3263 | 0.3263 | +0.026 (+8.77%) | 4,942,532 |
| 20 Jul 2007 | MYR | 0.3038 | 0.3075 | 0.3 | 0.3 | 0.3 | -0.004 (-1.25%) | 1,067,733 |
| 19 Jul 2007 | MYR | 0.2963 | 0.3038 | 0.2963 | 0.3038 | 0.3038 | +0.011 (+3.86%) | 518,399 |
| 18 Jul 2007 | MYR | 0.3 | 0.3 | 0.2925 | 0.2925 | 0.2925 | 0.0 (0.0%) | 394,799 |
| 17 Jul 2007 | MYR | 0.3 | 0.3 | 0.2925 | 0.2925 | 0.2925 | -0.004 (-1.28%) | 717,066 |
| 16 Jul 2007 | MYR | 0.2963 | 0.3038 | 0.2925 | 0.2963 | 0.2963 | 0.0 (0.0%) | 901,999 |
| 13 Jul 2007 | MYR | 0.2925 | 0.3 | 0.2888 | 0.2963 | 0.2963 | +0.019 (+6.77%) | 626,666 |
