| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | MYR | 76.14 | 76.14 | 75.8 | 75.86 | 75.86 | -0.27 (-0.35%) | 200 |
| 18 Oct 2007 | MYR | 77.9 | 77.9 | 76.13 | 76.13 | 76.13 | -0.67 (-0.87%) | 100 |
| 16 Oct 2007 | MYR | 77.94 | 77.94 | 76.8 | 76.8 | 76.8 | -2.53 (-3.19%) | 200 |
| 15 Oct 2007 | MYR | 79.9 | 79.91 | 79.33 | 79.33 | 79.33 | +0.45 (+0.57%) | 66 |
| 12 Oct 2007 | MYR | 79.47 | 79.47 | 78.72 | 78.88 | 78.88 | -1.34 (-1.67%) | 100 |
| 11 Oct 2007 | MYR | 80.31 | 81.48 | 80.22 | 80.22 | 80.22 | -0.49 (-0.61%) | 500 |
| 9 Oct 2007 | MYR | 81.47 | 81.47 | 80.7 | 80.71 | 80.71 | -1.02 (-1.25%) | 200 |
| 5 Oct 2007 | MYR | 81.51 | 81.73 | 81.51 | 81.73 | 81.73 | +0.36 (+0.44%) | 40 |
| 4 Oct 2007 | MYR | 80.01 | 82.41 | 80.01 | 81.37 | 81.37 | +0.87 (+1.08%) | 1,400 |
| 3 Oct 2007 | MYR | 79.98 | 80.5 | 79.98 | 80.5 | 80.5 | +0.16 (+0.20%) | 500 |
| 2 Oct 2007 | MYR | 78.8 | 80.34 | 78.8 | 80.34 | 80.34 | +3.43 (+4.46%) | 2,100 |
| 1 Oct 2007 | MYR | 75.79 | 76.91 | 75.79 | 76.91 | 76.91 | +1.05 (+1.38%) | 100 |
| 27 Sep 2007 | MYR | 75.02 | 75.86 | 75.02 | 75.86 | 75.86 | -1.39 (-1.80%) | 200 |
| 21 Sep 2007 | MYR | 76.37 | 77.25 | 76.37 | 77.25 | 77.25 | -0.18 (-0.23%) | 100 |
| 20 Sep 2007 | MYR | 77.3 | 77.43 | 76.66 | 77.43 | 77.43 | -0.57 (-0.73%) | 71 |
| 19 Sep 2007 | MYR | 76.89 | 78 | 76.89 | 78 | 78 | +3.98 (+5.38%) | 100 |
| 18 Sep 2007 | MYR | 71 | 74.02 | 71 | 74.02 | 74.02 | +2.96 (+4.17%) | 100 |
| 17 Sep 2007 | MYR | 72.99 | 72.99 | 71.03 | 71.06 | 71.06 | -2.69 (-3.65%) | 1,400 |
| 12 Sep 2007 | MYR | 73.42 | 73.75 | 73.42 | 73.75 | 73.75 | +0.6 (+0.82%) | 20 |
| 7 Sep 2007 | MYR | 75.5 | 75.5 | 73.15 | 73.15 | 73.15 | -2.81 (-3.70%) | 200 |
| 6 Sep 2007 | MYR | 76.83 | 76.83 | 75.96 | 75.96 | 75.96 | -1.94 (-2.49%) | 200 |
| 4 Sep 2007 | MYR | 76.9 | 77.9 | 76.9 | 77.9 | 77.9 | -0.06 (-0.08%) | 50 |
| 3 Sep 2007 | MYR | 77.42 | 77.96 | 77.42 | 77.96 | 77.96 | +1.24 (+1.62%) | 700 |
| 31 Aug 2007 | MYR | 77.19 | 77.19 | 76.72 | 76.72 | 76.72 | +0.72 (+0.95%) | 1,000 |
| 30 Aug 2007 | MYR | 77.56 | 77.56 | 76 | 76 | 76 | +1.21 (+1.62%) | 200 |
| 29 Aug 2007 | MYR | 75.45 | 75.45 | 74.76 | 74.79 | 74.79 | -2.56 (-3.31%) | 600 |
| 28 Aug 2007 | MYR | 78.27 | 78.27 | 77.35 | 77.35 | 77.35 | -0.65 (-0.83%) | 45 |
| 23 Aug 2007 | MYR | 79.84 | 79.84 | 78 | 78 | 78 | -0.72 (-0.91%) | 400 |
| 22 Aug 2007 | MYR | 78.55 | 78.72 | 78.55 | 78.72 | 78.72 | -0.14 (-0.18%) | 100 |
| 20 Aug 2007 | MYR | 79.8 | 80.39 | 78.86 | 78.86 | 78.86 | -0.74 (-0.93%) | 100 |
