| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2007 | MYR | 174.3926 | 174.3926 | 172.2914 | 172.2914 | 172.2914 | -2.101 (-1.20%) | 895 |
| 26 Jan 2007 | MYR | 168.0892 | 180.6959 | 168.0892 | 174.3926 | 174.3926 | +4.202 (+2.47%) | 5,846 |
| 25 Jan 2007 | MYR | 172.2914 | 174.3926 | 168.0892 | 170.1903 | 170.1903 | 0.0 (0.0%) | 4,823 |
| 24 Jan 2007 | MYR | 174.3926 | 176.4937 | 170.1903 | 170.1903 | 170.1903 | -2.101 (-1.22%) | 7,404 |
| 23 Jan 2007 | MYR | 176.4937 | 178.5948 | 170.1903 | 172.2914 | 172.2914 | -4.202 (-2.38%) | 5,149 |
| 22 Jan 2007 | MYR | 178.5948 | 184.8982 | 176.4937 | 176.4937 | 176.4937 | +4.202 (+2.44%) | 5,932 |
| 19 Jan 2007 | MYR | 176.4937 | 182.797 | 170.1903 | 172.2914 | 172.2914 | 0.0 (0.0%) | 9,548 |
| 18 Jan 2007 | MYR | 178.5948 | 178.5948 | 168.0892 | 172.2914 | 172.2914 | -4.202 (-2.38%) | 7,407 |
| 17 Jan 2007 | MYR | 161.7859 | 182.797 | 159.6848 | 176.4937 | 176.4937 | +14.708 (+9.09%) | 31,835 |
| 16 Jan 2007 | MYR | 151.2803 | 161.7859 | 149.1792 | 161.7859 | 161.7859 | +10.506 (+6.94%) | 2,384 |
| 15 Jan 2007 | MYR | 151.2803 | 153.3814 | 151.2803 | 151.2803 | 151.2803 | +2.101 (+1.41%) | 312 |
| 12 Jan 2007 | MYR | 151.2803 | 151.2803 | 149.1792 | 149.1792 | 149.1792 | -4.202 (-2.74%) | 69 |
| 11 Jan 2007 | MYR | 153.3814 | 153.3814 | 149.1792 | 153.3814 | 153.3814 | -2.101 (-1.35%) | 542 |
| 10 Jan 2007 | MYR | 153.3814 | 157.5837 | 149.1792 | 155.4825 | 155.4825 | 0.0 (0.0%) | 616 |
| 9 Jan 2007 | MYR | 149.1792 | 155.4825 | 149.1792 | 155.4825 | 155.4825 | +6.303 (+4.23%) | 609 |
| 8 Jan 2007 | MYR | 153.3814 | 153.3814 | 149.1792 | 149.1792 | 149.1792 | -4.202 (-2.74%) | 373 |
| 5 Jan 2007 | MYR | 151.2803 | 155.4825 | 149.1792 | 153.3814 | 153.3814 | +2.101 (+1.39%) | 2,877 |
| 4 Jan 2007 | MYR | 151.2803 | 153.3814 | 149.1792 | 151.2803 | 151.2803 | 0.0 (0.0%) | 1,175 |
| 3 Jan 2007 | MYR | 155.4825 | 155.4825 | 151.2803 | 151.2803 | 151.2803 | -4.202 (-2.70%) | 1,523 |
| 29 Dec 2006 | MYR | 155.4825 | 161.7859 | 151.2803 | 155.4825 | 155.4825 | 0.0 (0.0%) | 3,374 |
| 28 Dec 2006 | MYR | 151.2803 | 157.5837 | 151.2803 | 155.4825 | 155.4825 | +4.202 (+2.78%) | 2,516 |
| 27 Dec 2006 | MYR | 149.1792 | 151.2803 | 149.1792 | 151.2803 | 151.2803 | +2.101 (+1.41%) | 1,265 |
| 26 Dec 2006 | MYR | 149.1792 | 149.1792 | 149.1792 | 149.1792 | 149.1792 | 0.0 (0.0%) | 390 |
| 25 Dec 2006 | MYR | 149.1792 | 149.1792 | 149.1792 | 149.1792 | 149.1792 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 147.0781 | 149.1792 | 147.0781 | 149.1792 | 149.1792 | +4.202 (+2.90%) | 538 |
| 21 Dec 2006 | MYR | 149.1792 | 149.1792 | 142.8758 | 144.977 | 144.977 | -4.202 (-2.82%) | 1,845 |
| 20 Dec 2006 | MYR | 149.1792 | 151.2803 | 149.1792 | 149.1792 | 149.1792 | +2.101 (+1.43%) | 932 |
| 19 Dec 2006 | MYR | 149.1792 | 149.1792 | 142.8758 | 147.0781 | 147.0781 | -4.202 (-2.78%) | 1,299 |
| 18 Dec 2006 | MYR | 155.4825 | 155.4825 | 149.1792 | 151.2803 | 151.2803 | -4.202 (-2.70%) | 506 |
| 15 Dec 2006 | MYR | 151.2803 | 170.1903 | 151.2803 | 155.4825 | 155.4825 | +4.202 (+2.78%) | 9,406 |
