| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | MYR | 3.72 | 3.74 | 3.54 | 3.6 | 3.6 | -0.1 (-2.70%) | 6,417,600 |
| 18 Dec 2007 | MYR | 3.8 | 3.82 | 3.68 | 3.7 | 3.7 | -0.14 (-3.65%) | 12,123,600 |
| 17 Dec 2007 | MYR | 3.9 | 3.9 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 5,170,900 |
| 14 Dec 2007 | MYR | 3.84 | 3.86 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 6,339,000 |
| 13 Dec 2007 | MYR | 3.86 | 3.86 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 6,289,500 |
| 12 Dec 2007 | MYR | 3.94 | 3.94 | 3.8 | 3.86 | 3.86 | -0.1 (-2.53%) | 13,344,500 |
| 11 Dec 2007 | MYR | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 5,611,600 |
| 10 Dec 2007 | MYR | 4.1 | 4.1 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 4,785,900 |
| 7 Dec 2007 | MYR | 4.12 | 4.12 | 4.02 | 4.1 | 4.1 | 0.0 (0.0%) | 2,182,000 |
| 6 Dec 2007 | MYR | 4.04 | 4.1 | 4.02 | 4.1 | 4.1 | +0.1 (+2.50%) | 4,183,700 |
| 5 Dec 2007 | MYR | 3.94 | 4.02 | 3.9 | 4 | 4 | +0.067 (+1.70%) | 8,994,200 |
| 4 Dec 2007 | MYR | 3.953 | 3.953 | 3.9137 | 3.9333 | 3.9333 | -0.039 (-0.99%) | 7,121,388 |
| 3 Dec 2007 | MYR | 3.953 | 3.9727 | 3.894 | 3.9727 | 3.9727 | +0.02 (+0.50%) | 5,180,338 |
| 30 Nov 2007 | MYR | 3.9727 | 3.9923 | 3.9333 | 3.953 | 3.953 | -0.039 (-0.98%) | 5,360,439 |
| 29 Nov 2007 | MYR | 3.9333 | 4.012 | 3.9333 | 3.9923 | 3.9923 | +0.098 (+2.52%) | 4,794,609 |
| 28 Nov 2007 | MYR | 3.8743 | 3.9137 | 3.8547 | 3.894 | 3.894 | +0.02 (+0.51%) | 2,988,508 |
| 27 Nov 2007 | MYR | 3.8153 | 3.8743 | 3.776 | 3.8743 | 3.8743 | +0.059 (+1.55%) | 4,900,677 |
| 26 Nov 2007 | MYR | 3.7957 | 3.835 | 3.776 | 3.8153 | 3.8153 | +0.02 (+0.52%) | 1,174,982 |
| 23 Nov 2007 | MYR | 3.7563 | 3.8153 | 3.7367 | 3.7957 | 3.7957 | +0.059 (+1.58%) | 7,450,066 |
| 22 Nov 2007 | MYR | 3.894 | 3.894 | 3.717 | 3.7367 | 3.7367 | -0.197 (-5.00%) | 7,082,948 |
| 21 Nov 2007 | MYR | 3.9333 | 3.953 | 3.894 | 3.9333 | 3.9333 | 0.0 (0.0%) | 6,927,558 |
| 20 Nov 2007 | MYR | 3.9137 | 3.9333 | 3.894 | 3.9333 | 3.9333 | 0.0 (0.0%) | 13,925,184 |
| 19 Nov 2007 | MYR | 3.9137 | 3.9333 | 3.9137 | 3.9333 | 3.9333 | +0.02 (+0.50%) | 5,711,490 |
| 16 Nov 2007 | MYR | 3.8743 | 3.953 | 3.8547 | 3.9137 | 3.9137 | 0.0 (0.0%) | 16,881,150 |
| 15 Nov 2007 | MYR | 4.0513 | 4.0513 | 3.894 | 3.9137 | 3.9137 | -0.157 (-3.86%) | 19,425,556 |
| 14 Nov 2007 | MYR | 4.0907 | 4.0907 | 4.0317 | 4.071 | 4.071 | 0.0 (0.0%) | 3,125,999 |
| 13 Nov 2007 | MYR | 4.0317 | 4.071 | 3.9923 | 4.071 | 4.071 | +0.039 (+0.97%) | 6,437,795 |
| 12 Nov 2007 | MYR | 4.012 | 4.0513 | 3.9923 | 4.0317 | 4.0317 | -0.059 (-1.44%) | 5,644,982 |
| 9 Nov 2007 | MYR | 4.0907 | 4.13 | 3.9923 | 4.0907 | 4.0907 | -0.079 (-1.89%) | 6,458,744 |
| 7 Nov 2007 | MYR | 4.0513 | 4.189 | 4.0513 | 4.1693 | 4.1693 | +0.138 (+3.41%) | 2,967,558 |
