| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | MYR | 5.8955 | 5.9447 | 5.8955 | 5.8955 | 5.8955 | 0.0 (0.0%) | 175,251 |
| 10 Dec 2007 | MYR | 5.8464 | 5.9447 | 5.8464 | 5.8955 | 5.8955 | +0.049 (+0.84%) | 584,477 |
| 7 Dec 2007 | MYR | 5.8955 | 5.8955 | 5.7973 | 5.8464 | 5.8464 | -0.049 (-0.83%) | 156,321 |
| 6 Dec 2007 | MYR | 5.8955 | 5.9938 | 5.8464 | 5.8955 | 5.8955 | +0.049 (+0.84%) | 184,818 |
| 5 Dec 2007 | MYR | 5.8464 | 5.8955 | 5.7973 | 5.8464 | 5.8464 | 0.0 (0.0%) | 489,422 |
| 4 Dec 2007 | MYR | 5.7973 | 5.8464 | 5.7973 | 5.8464 | 5.8464 | -0.049 (-0.83%) | 108,081 |
| 3 Dec 2007 | MYR | 5.7973 | 5.8955 | 5.7973 | 5.8955 | 5.8955 | +0.098 (+1.69%) | 649,305 |
| 30 Nov 2007 | MYR | 5.8464 | 5.8464 | 5.7481 | 5.7973 | 5.7973 | 0.0 (0.0%) | 338,086 |
| 29 Nov 2007 | MYR | 5.7973 | 5.8464 | 5.7973 | 5.7973 | 5.7973 | 0.0 (0.0%) | 439,248 |
| 28 Nov 2007 | MYR | 5.699 | 5.7973 | 5.699 | 5.7973 | 5.7973 | +0.098 (+1.72%) | 207,411 |
| 27 Nov 2007 | MYR | 5.6499 | 5.7973 | 5.6499 | 5.699 | 5.699 | +0.049 (+0.87%) | 200,796 |
| 26 Nov 2007 | MYR | 5.6499 | 5.699 | 5.6499 | 5.6499 | 5.6499 | +0.049 (+0.88%) | 176,981 |
| 23 Nov 2007 | MYR | 5.6499 | 5.699 | 5.6008 | 5.6008 | 5.6008 | -0.049 (-0.87%) | 287,607 |
| 22 Nov 2007 | MYR | 5.6499 | 5.699 | 5.6008 | 5.6499 | 5.6499 | -0.049 (-0.86%) | 376,862 |
| 21 Nov 2007 | MYR | 5.7973 | 5.7973 | 5.6499 | 5.699 | 5.699 | -0.098 (-1.70%) | 577,149 |
| 20 Nov 2007 | MYR | 5.7973 | 5.8464 | 5.699 | 5.7973 | 5.7973 | -0.049 (-0.84%) | 264,811 |
| 19 Nov 2007 | MYR | 5.7481 | 5.8955 | 5.7481 | 5.8464 | 5.8464 | +0.147 (+2.59%) | 185,428 |
| 16 Nov 2007 | MYR | 5.7481 | 5.7481 | 5.6499 | 5.699 | 5.699 | -0.098 (-1.70%) | 133,423 |
| 15 Nov 2007 | MYR | 5.7481 | 5.7973 | 5.7481 | 5.7973 | 5.7973 | +0.049 (+0.86%) | 239,673 |
| 14 Nov 2007 | MYR | 5.7481 | 5.7973 | 5.7481 | 5.7481 | 5.7481 | +0.049 (+0.86%) | 404,747 |
| 13 Nov 2007 | MYR | 5.7973 | 5.7973 | 5.6499 | 5.699 | 5.699 | -0.098 (-1.70%) | 500,922 |
| 12 Nov 2007 | MYR | 5.7973 | 5.7973 | 5.7481 | 5.7973 | 5.7973 | -0.098 (-1.67%) | 274,988 |
| 9 Nov 2007 | MYR | 5.699 | 5.8955 | 5.699 | 5.8955 | 5.8955 | 0.0 (0.0%) | 123,347 |
| 7 Nov 2007 | MYR | 5.699 | 5.8955 | 5.699 | 5.8955 | 5.8955 | +0.246 (+4.35%) | 397,725 |
| 6 Nov 2007 | MYR | 5.6499 | 5.699 | 5.6499 | 5.6499 | 5.6499 | 0.0 (0.0%) | 64,930 |
| 5 Nov 2007 | MYR | 5.699 | 5.699 | 5.6008 | 5.6499 | 5.6499 | 0.0 (0.0%) | 693,068 |
| 2 Nov 2007 | MYR | 5.7481 | 5.7481 | 5.6499 | 5.6499 | 5.6499 | -0.147 (-2.54%) | 345,821 |
| 1 Nov 2007 | MYR | 5.8464 | 5.9447 | 5.7973 | 5.7973 | 5.7973 | -0.049 (-0.84%) | 223,593 |
| 31 Oct 2007 | MYR | 5.7973 | 5.9447 | 5.7973 | 5.8464 | 5.8464 | +0.098 (+1.71%) | 194,282 |
| 30 Oct 2007 | MYR | 5.8464 | 5.8464 | 5.6499 | 5.7481 | 5.7481 | -0.098 (-1.68%) | 53,023 |
