| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 6 Nov 2007 | MYR | 4.0513 | 4.071 | 3.953 | 4.0317 | 4.0317 | -0.02 (-0.48%) | 16,806,709 |
| 5 Nov 2007 | MYR | 4.0513 | 4.071 | 4.0317 | 4.0513 | 4.0513 | 0.0 (0.0%) | 1,168,677 |
| 2 Nov 2007 | MYR | 4.012 | 4.0513 | 3.9727 | 4.0513 | 4.0513 | -0.02 (-0.48%) | 12,992,947 |
| 1 Nov 2007 | MYR | 4.189 | 4.189 | 4.071 | 4.071 | 4.071 | -0.079 (-1.90%) | 16,206,811 |
| 31 Oct 2007 | MYR | 4.1693 | 4.2087 | 4.1103 | 4.1497 | 4.1497 | -0.059 (-1.40%) | 12,414,913 |
| 30 Oct 2007 | MYR | 4.13 | 4.2283 | 4.13 | 4.2087 | 4.2087 | +0.079 (+1.91%) | 7,583,592 |
| 29 Oct 2007 | MYR | 4.1693 | 4.189 | 4.1103 | 4.13 | 4.13 | -0.059 (-1.41%) | 8,953,930 |
| 26 Oct 2007 | MYR | 4.189 | 4.189 | 4.13 | 4.189 | 4.189 | 0.0 (0.0%) | 4,655,185 |
| 25 Oct 2007 | MYR | 4.1693 | 4.189 | 4.1497 | 4.189 | 4.189 | +0.02 (+0.47%) | 4,315,524 |
| 24 Oct 2007 | MYR | 4.248 | 4.2677 | 4.1693 | 4.1693 | 4.1693 | -0.059 (-1.40%) | 1,314,406 |
| 23 Oct 2007 | MYR | 4.2087 | 4.248 | 4.189 | 4.2283 | 4.2283 | +0.039 (+0.94%) | 1,580,338 |
| 22 Oct 2007 | MYR | 4.13 | 4.2087 | 4.13 | 4.189 | 4.189 | -0.039 (-0.93%) | 1,726,270 |
| 19 Oct 2007 | MYR | 4.189 | 4.248 | 4.189 | 4.2283 | 4.2283 | +0.039 (+0.94%) | 1,363,830 |
| 18 Oct 2007 | MYR | 4.2283 | 4.248 | 4.1693 | 4.189 | 4.189 | -0.059 (-1.39%) | 3,264,914 |
| 17 Oct 2007 | MYR | 4.189 | 4.2677 | 4.1497 | 4.248 | 4.248 | +0.059 (+1.41%) | 3,056,745 |
| 16 Oct 2007 | MYR | 4.2283 | 4.2283 | 4.189 | 4.189 | 4.189 | -0.039 (-0.93%) | 4,781,999 |
| 12 Oct 2007 | MYR | 4.2087 | 4.2283 | 4.2087 | 4.2283 | 4.2283 | +0.02 (+0.47%) | 1,019,593 |
| 11 Oct 2007 | MYR | 4.2087 | 4.3463 | 4.2087 | 4.2087 | 4.2087 | 0.0 (0.0%) | 2,570,338 |
| 10 Oct 2007 | MYR | 4.2283 | 4.248 | 4.2087 | 4.2087 | 4.2087 | +0.059 (+1.42%) | 3,736,575 |
| 9 Oct 2007 | MYR | 4.2087 | 4.248 | 4.1497 | 4.1497 | 4.1497 | -0.059 (-1.40%) | 6,104,948 |
| 8 Oct 2007 | MYR | 4.2087 | 4.307 | 4.2087 | 4.2087 | 4.2087 | 0.0 (0.0%) | 1,904,847 |
| 5 Oct 2007 | MYR | 4.2283 | 4.307 | 4.2087 | 4.2087 | 4.2087 | -0.118 (-2.73%) | 4,995,253 |
