| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | MYR | 1.8801 | 1.8801 | 1.8447 | 1.8801 | 1.8801 | +0.018 (+0.95%) | 22,291,798 |
| 14 Dec 2007 | MYR | 1.8979 | 1.8979 | 1.8624 | 1.8624 | 1.8624 | -0.018 (-0.94%) | 16,020,732 |
| 13 Dec 2007 | MYR | 1.9156 | 1.9156 | 1.8624 | 1.8801 | 1.8801 | -0.035 (-1.85%) | 22,437,821 |
| 12 Dec 2007 | MYR | 1.8979 | 1.9333 | 1.8979 | 1.9156 | 1.9156 | -0.018 (-0.92%) | 5,197,604 |
| 11 Dec 2007 | MYR | 1.9333 | 1.9511 | 1.9333 | 1.9333 | 1.9333 | 0.0 (0.0%) | 17,224,994 |
| 10 Dec 2007 | MYR | 1.9156 | 1.9333 | 1.8979 | 1.9333 | 1.9333 | +0.018 (+0.92%) | 18,746,106 |
| 7 Dec 2007 | MYR | 1.8801 | 1.9156 | 1.8801 | 1.9156 | 1.9156 | +0.035 (+1.89%) | 6,926,193 |
| 6 Dec 2007 | MYR | 1.8624 | 1.9333 | 1.8624 | 1.8801 | 1.8801 | +0.018 (+0.95%) | 21,328,841 |
| 5 Dec 2007 | MYR | 1.8624 | 1.8801 | 1.8624 | 1.8624 | 1.8624 | 0.0 (0.0%) | 6,583,970 |
| 4 Dec 2007 | MYR | 1.8801 | 1.8801 | 1.8447 | 1.8624 | 1.8624 | -0.018 (-0.94%) | 7,174,261 |
| 3 Dec 2007 | MYR | 1.8447 | 1.8801 | 1.8092 | 1.8801 | 1.8801 | +0.035 (+1.92%) | 8,355,407 |
| 30 Nov 2007 | MYR | 1.8447 | 1.8801 | 1.8447 | 1.8447 | 1.8447 | 0.0 (0.0%) | 8,495,228 |
| 29 Nov 2007 | MYR | 1.8624 | 1.8801 | 1.8447 | 1.8447 | 1.8447 | -0.018 (-0.95%) | 11,511,519 |
| 28 Nov 2007 | MYR | 1.8447 | 1.8624 | 1.8447 | 1.8624 | 1.8624 | +0.018 (+0.96%) | 3,241,807 |
| 27 Nov 2007 | MYR | 1.8624 | 1.8624 | 1.8447 | 1.8447 | 1.8447 | -0.018 (-0.95%) | 7,328,741 |
| 26 Nov 2007 | MYR | 1.8624 | 1.8801 | 1.8447 | 1.8624 | 1.8624 | 0.0 (0.0%) | 5,109,653 |
| 23 Nov 2007 | MYR | 1.8447 | 1.8624 | 1.8269 | 1.8624 | 1.8624 | +0.018 (+0.96%) | 3,125,102 |
| 22 Nov 2007 | MYR | 1.8624 | 1.8624 | 1.8269 | 1.8447 | 1.8447 | -0.018 (-0.95%) | 11,775,374 |
| 21 Nov 2007 | MYR | 1.8624 | 1.8801 | 1.8624 | 1.8624 | 1.8624 | -0.018 (-0.94%) | 6,936,905 |
| 20 Nov 2007 | MYR | 1.8801 | 1.8801 | 1.8447 | 1.8801 | 1.8801 | 0.0 (0.0%) | 11,748,311 |
| 19 Nov 2007 | MYR | 1.8801 | 1.8979 | 1.8801 | 1.8801 | 1.8801 | -0.018 (-0.94%) | 5,725,878 |
| 16 Nov 2007 | MYR | 1.8801 | 1.8979 | 1.8624 | 1.8979 | 1.8979 | 0.0 (0.0%) | 12,398,364 |
| 15 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 6,538,303 |
| 14 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 9,848,894 |
| 13 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8624 | 1.8979 | 1.8979 | 0.0 (0.0%) | 7,293,222 |
| 12 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 10,527,137 |
| 9 Nov 2007 | MYR | 1.8979 | 1.9333 | 1.8801 | 1.8979 | 1.8979 | -0.018 (-0.92%) | 9,175,162 |
| 7 Nov 2007 | MYR | 1.8979 | 1.9333 | 1.8979 | 1.9156 | 1.9156 | +0.018 (+0.93%) | 9,305,962 |
| 6 Nov 2007 | MYR | 1.8979 | 1.8979 | 1.8624 | 1.8979 | 1.8979 | 0.0 (0.0%) | 7,183,282 |
| 5 Nov 2007 | MYR | 1.9156 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 7,162,422 |
