| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | MYR | 74.77 | 79.6 | 74.5 | 79.6 | 79.6 | +4.31 (+5.72%) | 200 |
| 16 Aug 2007 | MYR | 75.46 | 75.46 | 74.06 | 75.29 | 75.29 | -1.57 (-2.04%) | 1,600 |
| 15 Aug 2007 | MYR | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -1.29 (-1.65%) | 40 |
| 14 Aug 2007 | MYR | 80.1 | 80.1 | 78.15 | 78.15 | 78.15 | -3.15 (-3.87%) | 600 |
| 13 Aug 2007 | MYR | 79.74 | 81.3 | 79.74 | 81.3 | 81.3 | +1.8 (+2.26%) | 600 |
| 10 Aug 2007 | MYR | 80.1 | 80.4 | 78.5 | 79.5 | 79.5 | -1.62 (-2.00%) | 300 |
| 9 Aug 2007 | MYR | 84.1 | 84.1 | 81.12 | 81.12 | 81.12 | +1.51 (+1.90%) | 40 |
| 6 Aug 2007 | MYR | 79.65 | 79.65 | 79.61 | 79.61 | 79.61 | -2.34 (-2.86%) | 50 |
| 2 Aug 2007 | MYR | 81.1 | 81.95 | 81.1 | 81.95 | 81.95 | +0.86 (+1.06%) | 20 |
| 31 Jul 2007 | MYR | 80.7 | 81.09 | 80.7 | 81.09 | 81.09 | +1.77 (+2.23%) | 50 |
| 30 Jul 2007 | MYR | 80 | 80 | 79.26 | 79.32 | 79.32 | +0.21 (+0.27%) | 900 |
| 27 Jul 2007 | MYR | 78.6 | 79.35 | 78.3 | 79.11 | 79.11 | -1.09 (-1.36%) | 500 |
| 26 Jul 2007 | MYR | 81.98 | 81.98 | 79.38 | 80.2 | 80.2 | -1.12 (-1.38%) | 200 |
| 25 Jul 2007 | MYR | 83.2 | 83.2 | 81.32 | 81.32 | 81.32 | -2.71 (-3.23%) | 400 |
| 23 Jul 2007 | MYR | 84 | 84.03 | 84 | 84.03 | 84.03 | +0.13 (+0.15%) | 60 |
| 20 Jul 2007 | MYR | 86.65 | 86.65 | 83.9 | 83.9 | 83.9 | -3.24 (-3.72%) | 700 |
| 18 Jul 2007 | MYR | 87.3 | 87.3 | 87.14 | 87.14 | 87.14 | -0.46 (-0.53%) | 20 |
| 17 Jul 2007 | MYR | 88.3 | 88.3 | 87.6 | 87.6 | 87.6 | -0.75 (-0.85%) | 86 |
| 16 Jul 2007 | MYR | 87.4 | 88.35 | 87.4 | 88.35 | 88.35 | +0.72 (+0.82%) | 1,000 |
| 13 Jul 2007 | MYR | 87.58 | 87.63 | 87.58 | 87.63 | 87.63 | +1.26 (+1.46%) | 80 |
| 12 Jul 2007 | MYR | 85.85 | 86.37 | 85.35 | 86.37 | 86.37 | +0.67 (+0.78%) | 100 |
| 11 Jul 2007 | MYR | 85.8 | 85.8 | 84.59 | 85.7 | 85.7 | -0.69 (-0.80%) | 600 |
| 10 Jul 2007 | MYR | 88.25 | 88.25 | 86.39 | 86.39 | 86.39 | -1.55 (-1.76%) | 200 |
| 6 Jul 2007 | MYR | 87.7 | 87.94 | 87.7 | 87.94 | 87.94 | +0.28 (+0.32%) | 10 |
| 2 Jul 2007 | MYR | 87.75 | 87.75 | 87.06 | 87.66 | 87.66 | +0.57 (+0.65%) | 38 |
| 29 Jun 2007 | MYR | 87.87 | 87.87 | 87.05 | 87.09 | 87.09 | +0.04 (+0.05%) | 200 |
| 28 Jun 2007 | MYR | 87.49 | 87.49 | 86.4 | 87.05 | 87.05 | +1.04 (+1.21%) | 200 |
| 27 Jun 2007 | MYR | 87.43 | 87.43 | 86.01 | 86.01 | 86.01 | -1.8 (-2.05%) | 100 |
| 26 Jun 2007 | MYR | 88.07 | 88.07 | 87.81 | 87.81 | 87.81 | -0.11 (-0.13%) | 50 |
| 25 Jun 2007 | MYR | 87.84 | 87.92 | 87.71 | 87.92 | 87.92 | -3.46 (-3.79%) | 300 |
