| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | MYR | 1.26 | 1.26 | 1.12 | 1.16 | 1.16 | -0.06 (-4.92%) | 43,025 |
| 11 Oct 2007 | MYR | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 0.0 (0.0%) | 7,500 |
| 10 Oct 2007 | MYR | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 64,250 |
| 9 Oct 2007 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 13,650 |
| 8 Oct 2007 | MYR | 1.22 | 1.26 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 56,775 |
| 5 Oct 2007 | MYR | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 52,500 |
| 4 Oct 2007 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 34,825 |
| 3 Oct 2007 | MYR | 1.3 | 1.3 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 6,750 |
| 2 Oct 2007 | MYR | 1.32 | 1.32 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 34,475 |
| 1 Oct 2007 | MYR | 1.26 | 1.32 | 1.2 | 1.3 | 1.3 | 0.0 (0.0%) | 53,825 |
| 28 Sep 2007 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,250 |
| 27 Sep 2007 | MYR | 1.34 | 1.34 | 1.3 | 1.34 | 1.34 | +0.1 (+8.06%) | 1,125 |
| 26 Sep 2007 | MYR | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 5,925 |
| 25 Sep 2007 | MYR | 1.26 | 1.3 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 15,525 |
| 24 Sep 2007 | MYR | 1.2 | 1.32 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 37,125 |
| 21 Sep 2007 | MYR | 1.32 | 1.36 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 9,275 |
| 20 Sep 2007 | MYR | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 4,575 |
| 19 Sep 2007 | MYR | 1.46 | 1.46 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 9,400 |
| 18 Sep 2007 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 500 |
| 17 Sep 2007 | MYR | 1.32 | 1.36 | 1.28 | 1.3 | 1.3 | -0.06 (-4.41%) | 19,025 |
| 14 Sep 2007 | MYR | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 2,925 |
| 13 Sep 2007 | MYR | 1.32 | 1.34 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 56,375 |
| 12 Sep 2007 | MYR | 1.4 | 1.4 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 37,225 |
| 11 Sep 2007 | MYR | 1.34 | 1.36 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 23,750 |
| 10 Sep 2007 | MYR | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 10,000 |
| 7 Sep 2007 | MYR | 1.56 | 1.56 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 42,050 |
| 6 Sep 2007 | MYR | 1.4 | 1.48 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 42,000 |
| 5 Sep 2007 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 5,000 |
| 4 Sep 2007 | MYR | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 22,025 |
| 3 Sep 2007 | MYR | 1.66 | 1.66 | 1.48 | 1.48 | 1.48 | -0.12 (-7.50%) | 6,500 |
