| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | MYR | 155.4825 | 163.887 | 155.4825 | 163.887 | 163.887 | +8.405 (+5.41%) | 1,450 |
| 14 Mar 2007 | MYR | 157.5837 | 157.5837 | 155.4825 | 155.4825 | 155.4825 | +6.303 (+4.23%) | 2,524 |
| 13 Mar 2007 | MYR | 155.4825 | 159.6848 | 149.1792 | 149.1792 | 149.1792 | -2.101 (-1.39%) | 240 |
| 12 Mar 2007 | MYR | 163.887 | 163.887 | 151.2803 | 151.2803 | 151.2803 | -8.405 (-5.26%) | 81 |
| 9 Mar 2007 | MYR | 159.6848 | 163.887 | 159.6848 | 159.6848 | 159.6848 | -6.303 (-3.80%) | 102 |
| 8 Mar 2007 | MYR | 149.1792 | 165.9881 | 149.1792 | 165.9881 | 165.9881 | +21.011 (+14.49%) | 3,036 |
| 7 Mar 2007 | MYR | 149.1792 | 151.2803 | 144.977 | 144.977 | 144.977 | -2.101 (-1.43%) | 571 |
| 6 Mar 2007 | MYR | 147.0781 | 153.3814 | 136.5725 | 147.0781 | 147.0781 | -4.202 (-2.78%) | 380 |
| 5 Mar 2007 | MYR | 147.0781 | 151.2803 | 121.8647 | 151.2803 | 151.2803 | -12.607 (-7.69%) | 740 |
| 2 Mar 2007 | MYR | 163.887 | 165.9881 | 151.2803 | 163.887 | 163.887 | 0.0 (0.0%) | 544 |
| 1 Mar 2007 | MYR | 176.4937 | 176.4937 | 159.6848 | 163.887 | 163.887 | -18.91 (-10.34%) | 1,287 |
| 28 Feb 2007 | MYR | 105.0558 | 182.797 | 105.0558 | 182.797 | 182.797 | -6.303 (-3.33%) | 4,256 |
| 27 Feb 2007 | MYR | 191.2015 | 191.2015 | 178.5948 | 189.1004 | 189.1004 | 0.0 (0.0%) | 5,090 |
| 26 Feb 2007 | MYR | 197.5048 | 197.5048 | 189.1004 | 189.1004 | 189.1004 | -10.505 (-5.26%) | 2,396 |
| 23 Feb 2007 | MYR | 199.6059 | 201.7071 | 191.2015 | 199.6059 | 199.6059 | 0.0 (0.0%) | 2,809 |
| 22 Feb 2007 | MYR | 189.1004 | 214.3138 | 186.9993 | 199.6059 | 199.6059 | +12.607 (+6.74%) | 6,409 |
| 21 Feb 2007 | MYR | 186.9993 | 191.2015 | 184.8982 | 186.9993 | 186.9993 | +2.101 (+1.14%) | 2,099 |
| 16 Feb 2007 | MYR | 180.6959 | 189.1004 | 180.6959 | 184.8982 | 184.8982 | +2.101 (+1.15%) | 802 |
| 15 Feb 2007 | MYR | 189.1004 | 189.1004 | 182.797 | 182.797 | 182.797 | -6.303 (-3.33%) | 768 |
| 14 Feb 2007 | MYR | 197.5048 | 199.6059 | 189.1004 | 189.1004 | 189.1004 | 0.0 (0.0%) | 2,172 |
| 13 Feb 2007 | MYR | 182.797 | 199.6059 | 178.5948 | 189.1004 | 189.1004 | +6.303 (+3.45%) | 8,741 |
| 12 Feb 2007 | MYR | 184.8982 | 184.8982 | 178.5948 | 182.797 | 182.797 | -2.101 (-1.14%) | 1,960 |
| 9 Feb 2007 | MYR | 180.6959 | 184.8982 | 178.5948 | 184.8982 | 184.8982 | +4.202 (+2.33%) | 1,289 |
| 8 Feb 2007 | MYR | 182.797 | 184.8982 | 178.5948 | 180.6959 | 180.6959 | -2.101 (-1.15%) | 1,155 |
| 7 Feb 2007 | MYR | 212.2127 | 216.4149 | 182.797 | 182.797 | 182.797 | -27.314 (-13.00%) | 25,024 |
| 6 Feb 2007 | MYR | 168.0892 | 210.1115 | 168.0892 | 210.1115 | 210.1115 | +42.022 (+25.00%) | 7,268 |
| 5 Feb 2007 | MYR | 168.0892 | 170.1903 | 168.0892 | 168.0892 | 168.0892 | -2.101 (-1.23%) | 1,944 |
| 2 Feb 2007 | MYR | 172.2914 | 172.2914 | 168.0892 | 170.1903 | 170.1903 | -2.101 (-1.22%) | 2,259 |
| 31 Jan 2007 | MYR | 170.1903 | 172.2914 | 168.0892 | 172.2914 | 172.2914 | +2.101 (+1.23%) | 2,046 |
| 30 Jan 2007 | MYR | 172.2914 | 172.2914 | 170.1903 | 170.1903 | 170.1903 | -2.101 (-1.22%) | 954 |
