| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2007 | MYR | 1.44 | 1.6 | 1.44 | 1.6 | 1.6 | +0.02 (+1.27%) | 7,525 |
| 3 Aug 2007 | MYR | 1.6 | 1.64 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 10,000 |
| 2 Aug 2007 | MYR | 1.64 | 1.64 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 24,450 |
| 1 Aug 2007 | MYR | 1.66 | 1.66 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 59,750 |
| 31 Jul 2007 | MYR | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | +0.06 (+3.75%) | 48,525 |
| 30 Jul 2007 | MYR | 1.6 | 1.6 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 32,850 |
| 27 Jul 2007 | MYR | 1.6 | 1.64 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 33,875 |
| 26 Jul 2007 | MYR | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 56,775 |
| 25 Jul 2007 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 78,125 |
| 24 Jul 2007 | MYR | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 71 |
| 23 Jul 2007 | MYR | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 39,000 |
| 20 Jul 2007 | MYR | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 47,500 |
| 19 Jul 2007 | MYR | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 33,000 |
| 18 Jul 2007 | MYR | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 65,375 |
| 17 Jul 2007 | MYR | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 44,250 |
| 16 Jul 2007 | MYR | 1.8 | 1.8 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 151,250 |
| 13 Jul 2007 | MYR | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 63,675 |
| 12 Jul 2007 | MYR | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 57,325 |
| 11 Jul 2007 | MYR | 1.76 | 1.88 | 1.76 | 1.84 | 1.84 | +0.04 (+2.22%) | 109,050 |
| 10 Jul 2007 | MYR | 1.64 | 1.8 | 1.64 | 1.8 | 1.8 | +0.06 (+3.45%) | 69,050 |
| 9 Jul 2007 | MYR | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | -0.08 (-4.40%) | 100,250 |
| 6 Jul 2007 | MYR | 1.78 | 1.86 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 133,250 |
| 5 Jul 2007 | MYR | 1.88 | 1.9 | 1.78 | 1.78 | 1.78 | -0.1 (-5.32%) | 195,650 |
| 4 Jul 2007 | MYR | 1.8 | 1.98 | 1.8 | 1.88 | 1.88 | +0.1 (+5.62%) | 254,550 |
| 3 Jul 2007 | MYR | 1.64 | 1.84 | 1.64 | 1.78 | 1.78 | +0.14 (+8.54%) | 123,200 |
| 2 Jul 2007 | MYR | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 26,500 |
| 29 Jun 2007 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 20,450 |
| 28 Jun 2007 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,500 |
| 27 Jun 2007 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 12 |
| 26 Jun 2007 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.06 (+3.66%) | 12,000 |
