| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | MYR | 85.25 | 85.25 | 83.97 | 84.83 | 84.83 | -0.75 (-0.88%) | 100 |
| 23 Apr 2007 | MYR | 86.4 | 86.4 | 85.58 | 85.58 | 85.58 | +0.48 (+0.56%) | 100 |
| 20 Apr 2007 | MYR | 83.8 | 85.1 | 83.8 | 85.1 | 85.1 | +2.42 (+2.93%) | 400 |
| 19 Apr 2007 | MYR | 82.65 | 83 | 82.43 | 82.68 | 82.68 | -0.61 (-0.73%) | 300 |
| 18 Apr 2007 | MYR | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | +0.39 (+0.47%) | 5 |
| 17 Apr 2007 | MYR | 83.06 | 83.06 | 82.69 | 82.9 | 82.9 | +0.47 (+0.57%) | 400 |
| 16 Apr 2007 | MYR | 81.95 | 82.43 | 81.95 | 82.43 | 82.43 | +1.43 (+1.77%) | 20 |
| 13 Apr 2007 | MYR | 81.04 | 81.13 | 80.93 | 81 | 81 | +1.18 (+1.48%) | 300 |
| 12 Apr 2007 | MYR | 80.22 | 80.22 | 79.82 | 79.82 | 79.82 | -0.68 (-0.84%) | 20 |
| 5 Apr 2007 | MYR | 79.18 | 80.5 | 79.18 | 80.5 | 80.5 | +2.01 (+2.56%) | 96 |
| 3 Apr 2007 | MYR | 78.77 | 78.77 | 78.49 | 78.49 | 78.49 | +0.66 (+0.85%) | 96 |
| 30 Mar 2007 | MYR | 77.77 | 77.83 | 77.77 | 77.83 | 77.83 | +0.3 (+0.39%) | 100 |
| 29 Mar 2007 | MYR | 77.82 | 77.82 | 77.53 | 77.53 | 77.53 | -0.7 (-0.89%) | 1,000 |
| 27 Mar 2007 | MYR | 78.67 | 78.67 | 78.23 | 78.23 | 78.23 | -0.83 (-1.05%) | 30 |
| 23 Mar 2007 | MYR | 80.03 | 80.03 | 79 | 79.06 | 79.06 | -0.54 (-0.68%) | 200 |
| 22 Mar 2007 | MYR | 79.22 | 79.6 | 78.95 | 79.6 | 79.6 | +3.5 (+4.60%) | 87 |
| 16 Mar 2007 | MYR | 76.91 | 76.91 | 76.1 | 76.1 | 76.1 | +0.1 (+0.13%) | 40 |
| 14 Mar 2007 | MYR | 76.22 | 76.22 | 76 | 76 | 76 | -4.59 (-5.70%) | 100 |
| 12 Mar 2007 | MYR | 80.72 | 80.72 | 80.59 | 80.59 | 80.59 | +0.27 (+0.34%) | 12 |
| 9 Mar 2007 | MYR | 80.04 | 80.32 | 79.83 | 80.32 | 80.32 | +0.02 (+0.02%) | 500 |
| 8 Mar 2007 | MYR | 79.29 | 80.3 | 79.28 | 80.3 | 80.3 | +4.43 (+5.84%) | 80 |
| 5 Mar 2007 | MYR | 76.03 | 76.03 | 75.87 | 75.87 | 75.87 | -2.48 (-3.17%) | 400 |
| 1 Mar 2007 | MYR | 78.85 | 78.85 | 76.78 | 78.35 | 78.35 | -1.02 (-1.29%) | 700 |
| 28 Feb 2007 | MYR | 79.11 | 80.17 | 78.88 | 79.37 | 79.37 | -1.77 (-2.18%) | 400 |
| 27 Feb 2007 | MYR | 82.03 | 82.03 | 81.14 | 81.14 | 81.14 | -1.01 (-1.23%) | 7 |
| 23 Feb 2007 | MYR | 82.11 | 82.15 | 81.21 | 82.15 | 82.15 | -0.35 (-0.42%) | 900 |
| 21 Feb 2007 | MYR | 83.04 | 83.24 | 82.5 | 82.5 | 82.5 | -0.68 (-0.82%) | 30 |
| 19 Feb 2007 | MYR | 83.47 | 83.47 | 83.18 | 83.18 | 83.18 | -0.1 (-0.12%) | 64 |
| 16 Feb 2007 | MYR | 83.77 | 83.77 | 82.67 | 83.28 | 83.28 | -0.42 (-0.50%) | 900 |
| 15 Feb 2007 | MYR | 85.03 | 85.03 | 83.7 | 83.7 | 83.7 | -2.48 (-2.88%) | 700 |
