| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | MYR | 134.4714 | 134.4714 | 134.4714 | 134.4714 | 134.4714 | -8.404 (-5.88%) | 2,230 |
| 30 May 2007 | MYR | 134.4714 | 142.8758 | 130.2692 | 142.8758 | 142.8758 | +4.202 (+3.03%) | 68 |
| 29 May 2007 | MYR | 134.4714 | 138.6736 | 130.2692 | 138.6736 | 138.6736 | 0.0 (0.0%) | 107 |
| 28 May 2007 | MYR | 132.3703 | 138.6736 | 132.3703 | 138.6736 | 138.6736 | +2.101 (+1.54%) | 19 |
| 25 May 2007 | MYR | 136.5725 | 136.5725 | 132.3703 | 136.5725 | 136.5725 | -2.101 (-1.52%) | 2,230 |
| 24 May 2007 | MYR | 136.5725 | 138.6736 | 134.4714 | 138.6736 | 138.6736 | -6.303 (-4.35%) | 259 |
| 23 May 2007 | MYR | 134.4714 | 144.977 | 134.4714 | 144.977 | 144.977 | +10.506 (+7.81%) | 194 |
| 22 May 2007 | MYR | 134.4714 | 134.4714 | 134.4714 | 134.4714 | 134.4714 | -8.404 (-5.88%) | 121 |
| 21 May 2007 | MYR | 132.3703 | 142.8758 | 132.3703 | 142.8758 | 142.8758 | -2.101 (-1.45%) | 2,244 |
| 18 May 2007 | MYR | 132.3703 | 144.977 | 128.168 | 144.977 | 144.977 | +10.506 (+7.81%) | 419 |
| 17 May 2007 | MYR | 134.4714 | 136.5725 | 130.2692 | 134.4714 | 134.4714 | -6.303 (-4.48%) | 613 |
| 16 May 2007 | MYR | 138.6736 | 140.7747 | 138.6736 | 140.7747 | 140.7747 | +2.101 (+1.52%) | 52 |
| 15 May 2007 | MYR | 142.8758 | 142.8758 | 132.3703 | 138.6736 | 138.6736 | -4.202 (-2.94%) | 2,198 |
| 14 May 2007 | MYR | 144.977 | 144.977 | 136.5725 | 142.8758 | 142.8758 | -4.202 (-2.86%) | 176 |
| 11 May 2007 | MYR | 140.7747 | 147.0781 | 136.5725 | 147.0781 | 147.0781 | +2.101 (+1.45%) | 383 |
| 10 May 2007 | MYR | 142.8758 | 144.977 | 142.8758 | 144.977 | 144.977 | -2.101 (-1.43%) | 14 |
| 9 May 2007 | MYR | 144.977 | 147.0781 | 142.8758 | 147.0781 | 147.0781 | +6.303 (+4.48%) | 2,180 |
| 8 May 2007 | MYR | 144.977 | 144.977 | 140.7747 | 140.7747 | 140.7747 | -6.303 (-4.29%) | 21 |
| 7 May 2007 | MYR | 147.0781 | 151.2803 | 144.977 | 147.0781 | 147.0781 | +2.101 (+1.45%) | 1,132 |
| 4 May 2007 | MYR | 147.0781 | 147.0781 | 144.977 | 144.977 | 144.977 | -4.202 (-2.82%) | 515 |
| 3 May 2007 | MYR | 147.0781 | 149.1792 | 142.8758 | 149.1792 | 149.1792 | 0.0 (0.0%) | 3,048 |
| 30 Apr 2007 | MYR | 147.0781 | 149.1792 | 147.0781 | 149.1792 | 149.1792 | 0.0 (0.0%) | 337 |
| 27 Apr 2007 | MYR | 149.1792 | 151.2803 | 144.977 | 149.1792 | 149.1792 | 0.0 (0.0%) | 1,023 |
| 26 Apr 2007 | MYR | 149.1792 | 149.1792 | 149.1792 | 149.1792 | 149.1792 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 142.8758 | 149.1792 | 142.8758 | 149.1792 | 149.1792 | +2.101 (+1.43%) | 51 |
| 24 Apr 2007 | MYR | 142.8758 | 147.0781 | 140.7747 | 147.0781 | 147.0781 | +2.101 (+1.45%) | 3,453 |
| 23 Apr 2007 | MYR | 147.0781 | 149.1792 | 144.977 | 144.977 | 144.977 | -4.202 (-2.82%) | 178 |
| 20 Apr 2007 | MYR | 142.8758 | 149.1792 | 142.8758 | 149.1792 | 149.1792 | +4.202 (+2.90%) | 64 |
| 19 Apr 2007 | MYR | 144.977 | 144.977 | 138.6736 | 144.977 | 144.977 | -2.101 (-1.43%) | 191 |
| 18 Apr 2007 | MYR | 149.1792 | 157.5837 | 142.8758 | 147.0781 | 147.0781 | -4.202 (-2.78%) | 3,391 |
