| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | MYR | 73.4 | 74.5 | 73.4 | 74.5 | 74.5 | -0.84 (-1.11%) | 25 |
| 13 Dec 2007 | MYR | 76.52 | 76.52 | 75.3 | 75.34 | 75.34 | -1.71 (-2.22%) | 700 |
| 11 Dec 2007 | MYR | 78.5 | 78.5 | 77.05 | 77.05 | 77.05 | -1.39 (-1.77%) | 400 |
| 10 Dec 2007 | MYR | 77.1 | 78.45 | 77.1 | 78.44 | 78.44 | +1.8 (+2.35%) | 100 |
| 6 Dec 2007 | MYR | 76.11 | 76.64 | 76.11 | 76.64 | 76.64 | +1.64 (+2.19%) | 65 |
| 29 Nov 2007 | MYR | 75.32 | 75.32 | 75 | 75 | 75 | +1.45 (+1.97%) | 70 |
| 28 Nov 2007 | MYR | 72.4 | 73.55 | 72.4 | 73.55 | 73.55 | +3.05 (+4.33%) | 50 |
| 26 Nov 2007 | MYR | 72.72 | 72.72 | 70.5 | 70.5 | 70.5 | +2.12 (+3.10%) | 300 |
| 22 Nov 2007 | MYR | 69.03 | 69.03 | 67.95 | 68.38 | 68.38 | -0.47 (-0.68%) | 400 |
| 21 Nov 2007 | MYR | 69.52 | 69.52 | 68.55 | 68.85 | 68.85 | -2.02 (-2.85%) | 1,200 |
| 19 Nov 2007 | MYR | 71.6 | 71.6 | 70.87 | 70.87 | 70.87 | -2.03 (-2.78%) | 700 |
| 15 Nov 2007 | MYR | 72.81 | 72.9 | 72.81 | 72.9 | 72.9 | -0.27 (-0.37%) | 100 |
| 14 Nov 2007 | MYR | 74.7 | 74.7 | 73.17 | 73.17 | 73.17 | +0.57 (+0.79%) | 500 |
| 13 Nov 2007 | MYR | 71.25 | 72.66 | 70.3 | 72.6 | 72.6 | +1.81 (+2.56%) | 200 |
| 12 Nov 2007 | MYR | 68 | 70.79 | 68 | 70.79 | 70.79 | +1.59 (+2.30%) | 300 |
| 9 Nov 2007 | MYR | 71.05 | 71.34 | 69.2 | 69.2 | 69.2 | -1.63 (-2.30%) | 800 |
| 8 Nov 2007 | MYR | 71.07 | 71.24 | 69.27 | 70.83 | 70.83 | +0.56 (+0.80%) | 400 |
| 7 Nov 2007 | MYR | 71.87 | 71.87 | 69.94 | 70.27 | 70.27 | -0.54 (-0.76%) | 600 |
| 6 Nov 2007 | MYR | 70.93 | 70.93 | 69.79 | 70.81 | 70.81 | +1.19 (+1.71%) | 200 |
| 5 Nov 2007 | MYR | 70.74 | 70.74 | 69.41 | 69.62 | 69.62 | -1.63 (-2.29%) | 200 |
| 2 Nov 2007 | MYR | 72 | 72 | 71.25 | 71.25 | 71.25 | -3.09 (-4.16%) | 100 |
| 1 Nov 2007 | MYR | 76.1 | 76.1 | 74.34 | 74.34 | 74.34 | -1.6 (-2.11%) | 300 |
| 31 Oct 2007 | MYR | 74.62 | 75.97 | 74.62 | 75.94 | 75.94 | +1.57 (+2.11%) | 85 |
| 30 Oct 2007 | MYR | 73.66 | 74.37 | 73.66 | 74.37 | 74.37 | +0.23 (+0.31%) | 79 |
| 29 Oct 2007 | MYR | 74.7 | 74.7 | 74.14 | 74.14 | 74.14 | +0.62 (+0.84%) | 500 |
| 26 Oct 2007 | MYR | 73.83 | 73.83 | 73.37 | 73.52 | 73.52 | -0.98 (-1.32%) | 100 |
| 25 Oct 2007 | MYR | 73.82 | 74.5 | 73.82 | 74.5 | 74.5 | +1.15 (+1.57%) | 50 |
| 24 Oct 2007 | MYR | 74.25 | 74.25 | 73.35 | 73.35 | 73.35 | -0.92 (-1.24%) | 65 |
| 23 Oct 2007 | MYR | 74.75 | 74.79 | 74.27 | 74.27 | 74.27 | +0.1 (+0.13%) | 200 |
| 22 Oct 2007 | MYR | 73.98 | 74.33 | 73.98 | 74.17 | 74.17 | -1.69 (-2.23%) | 100 |
