| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | MYR | 5.4 | 5.45 | 5.3 | 5.3 | 5.3 | +0.05 (+0.95%) | 6,783,600 |
| 24 Aug 2007 | MYR | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 4,638,800 |
| 23 Aug 2007 | MYR | 5.25 | 5.45 | 5.25 | 5.4 | 5.4 | +0.25 (+4.85%) | 17,759,000 |
| 22 Aug 2007 | MYR | 5.05 | 5.15 | 4.975 | 5.15 | 5.15 | +0.1 (+1.98%) | 6,323,400 |
| 21 Aug 2007 | MYR | 5.15 | 5.15 | 4.975 | 5.05 | 5.05 | -0.05 (-0.98%) | 20,342,200 |
| 20 Aug 2007 | MYR | 5.15 | 5.3 | 5 | 5.1 | 5.1 | +0.15 (+3.03%) | 26,616,000 |
| 17 Aug 2007 | MYR | 4.95 | 5.05 | 4.675 | 4.95 | 4.95 | 0.0 (0.0%) | 29,632,000 |
| 16 Aug 2007 | MYR | 4.975 | 4.975 | 4.7 | 4.95 | 4.95 | -0.05 (-1%) | 24,535,000 |
| 15 Aug 2007 | MYR | 5 | 5.1 | 4.925 | 5 | 5 | -0.15 (-2.91%) | 22,106,200 |
| 14 Aug 2007 | MYR | 5.25 | 5.3 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 17,445,000 |
| 13 Aug 2007 | MYR | 5.2 | 5.35 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 7,498 |
| 10 Aug 2007 | MYR | 5.3 | 5.35 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 11,756,600 |
| 9 Aug 2007 | MYR | 5.4 | 5.5 | 5.4 | 5.4 | 5.4 | +0.1 (+1.89%) | 4,768,000 |
| 8 Aug 2007 | MYR | 5.25 | 5.35 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 16,291,000 |
| 7 Aug 2007 | MYR | 5.35 | 5.4 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 15,653,200 |
| 6 Aug 2007 | MYR | 5.5 | 5.5 | 5.2 | 5.2 | 5.2 | -0.35 (-6.31%) | 19,910,800 |
| 3 Aug 2007 | MYR | 5.65 | 5.7 | 5.55 | 5.55 | 5.55 | -0.1 (-1.77%) | 21,420,000 |
| 2 Aug 2007 | MYR | 5.75 | 5.8 | 5.45 | 5.65 | 5.65 | 0.0 (0.0%) | 15,769,200 |
| 1 Aug 2007 | MYR | 5.85 | 5.9 | 5.6 | 5.65 | 5.65 | -0.25 (-4.24%) | 29,062,000 |
| 31 Jul 2007 | MYR | 5.85 | 5.9 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 7,299,400 |
| 30 Jul 2007 | MYR | 5.75 | 5.9 | 5.7 | 5.85 | 5.85 | -0.05 (-0.85%) | 8,863,200 |
| 27 Jul 2007 | MYR | 5.7 | 5.9 | 5.65 | 5.9 | 5.9 | +0.1 (+1.72%) | 21,546,800 |
| 26 Jul 2007 | MYR | 5.9 | 5.95 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 17,694,200 |
| 25 Jul 2007 | MYR | 5.8 | 5.95 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 13,376,200 |
| 24 Jul 2007 | MYR | 5.8 | 5.95 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 16,286 |
| 23 Jul 2007 | MYR | 5.9 | 6 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 9,387,600 |
| 20 Jul 2007 | MYR | 6 | 6.05 | 5.95 | 6 | 6 | 0.0 (0.0%) | 10,288,800 |
| 19 Jul 2007 | MYR | 5.9 | 6.05 | 5.9 | 6 | 6 | +0.15 (+2.56%) | 8,439,800 |
| 18 Jul 2007 | MYR | 5.95 | 6 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 9,842,000 |
| 17 Jul 2007 | MYR | 6 | 6 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 13,534,400 |
