| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | MYR | 1.6939 | 1.7205 | 1.6939 | 1.7205 | 1.7205 | +0.018 (+1.04%) | 12,497,028 |
| 13 Sep 2007 | MYR | 1.6939 | 1.7116 | 1.685 | 1.7028 | 1.7028 | 0.0 (0.0%) | 12,728,747 |
| 12 Sep 2007 | MYR | 1.685 | 1.7116 | 1.685 | 1.7028 | 1.7028 | +0.018 (+1.06%) | 12,117,032 |
| 11 Sep 2007 | MYR | 1.685 | 1.7028 | 1.6762 | 1.685 | 1.685 | 0.0 (0.0%) | 18,229,108 |
| 10 Sep 2007 | MYR | 1.685 | 1.6939 | 1.6584 | 1.685 | 1.685 | -0.018 (-1.05%) | 16,714,761 |
| 7 Sep 2007 | MYR | 1.6762 | 1.7116 | 1.6584 | 1.7028 | 1.7028 | +0.035 (+2.13%) | 17,995,698 |
| 6 Sep 2007 | MYR | 1.6495 | 1.6673 | 1.6318 | 1.6673 | 1.6673 | +0.018 (+1.08%) | 10,621,854 |
| 5 Sep 2007 | MYR | 1.6495 | 1.6584 | 1.6407 | 1.6495 | 1.6495 | 0.0 (0.0%) | 8,956,974 |
| 4 Sep 2007 | MYR | 1.6495 | 1.6584 | 1.6407 | 1.6495 | 1.6495 | +0.009 (+0.54%) | 4,099,900 |
| 3 Sep 2007 | MYR | 1.6673 | 1.6673 | 1.6407 | 1.6407 | 1.6407 | -0.018 (-1.07%) | 9,151,482 |
| 30 Aug 2007 | MYR | 1.6673 | 1.6673 | 1.6407 | 1.6584 | 1.6584 | 0.0 (0.0%) | 6,878,834 |
| 29 Aug 2007 | MYR | 1.6318 | 1.6584 | 1.6052 | 1.6584 | 1.6584 | 0.0 (0.0%) | 9,151,482 |
| 28 Aug 2007 | MYR | 1.6495 | 1.6673 | 1.6407 | 1.6584 | 1.6584 | -0.009 (-0.53%) | 10,028,744 |
| 27 Aug 2007 | MYR | 1.6584 | 1.6762 | 1.6407 | 1.6673 | 1.6673 | +0.027 (+1.62%) | 9,540,499 |
| 24 Aug 2007 | MYR | 1.6673 | 1.6673 | 1.6229 | 1.6407 | 1.6407 | -0.027 (-1.60%) | 9,092,848 |
| 23 Aug 2007 | MYR | 1.6584 | 1.6762 | 1.6495 | 1.6673 | 1.6673 | +0.027 (+1.62%) | 12,334,656 |
| 22 Aug 2007 | MYR | 1.6141 | 1.6407 | 1.6052 | 1.6407 | 1.6407 | +0.027 (+1.65%) | 14,590,954 |
| 21 Aug 2007 | MYR | 1.6229 | 1.6407 | 1.6052 | 1.6141 | 1.6141 | 0.0 (0.0%) | 14,227,872 |
| 20 Aug 2007 | MYR | 1.6318 | 1.6495 | 1.5963 | 1.6141 | 1.6141 | +0.035 (+2.25%) | 29,834,781 |
| 17 Aug 2007 | MYR | 1.5697 | 1.5963 | 1.4722 | 1.5786 | 1.5786 | 0.0 (0.0%) | 46,168,419 |
| 16 Aug 2007 | MYR | 1.6407 | 1.6407 | 1.5697 | 1.5786 | 1.5786 | -0.071 (-4.30%) | 39,523,558 |
| 15 Aug 2007 | MYR | 1.6673 | 1.6673 | 1.6229 | 1.6495 | 1.6495 | -0.027 (-1.59%) | 32,774,960 |
| 14 Aug 2007 | MYR | 1.6673 | 1.6762 | 1.6584 | 1.6762 | 1.6762 | +0.009 (+0.53%) | 14,973,206 |
| 13 Aug 2007 | MYR | 1.685 | 1.685 | 1.6584 | 1.6673 | 1.6673 | -0.018 (-1.05%) | 17,742 |
| 10 Aug 2007 | MYR | 1.685 | 1.6939 | 1.6584 | 1.685 | 1.685 | -0.035 (-2.06%) | 21,496,287 |
| 9 Aug 2007 | MYR | 1.7294 | 1.7294 | 1.6939 | 1.7205 | 1.7205 | 0.0 (0.0%) | 12,704,504 |
| 8 Aug 2007 | MYR | 1.7028 | 1.7205 | 1.6939 | 1.7205 | 1.7205 | +0.027 (+1.57%) | 4,085,241 |
| 7 Aug 2007 | MYR | 1.7116 | 1.7205 | 1.685 | 1.6939 | 1.6939 | -0.018 (-1.03%) | 31,345,745 |
| 6 Aug 2007 | MYR | 1.7294 | 1.7294 | 1.6762 | 1.7116 | 1.7116 | -0.018 (-1.03%) | 19,260,285 |
| 3 Aug 2007 | MYR | 1.7471 | 1.7471 | 1.7205 | 1.7294 | 1.7294 | 0.0 (0.0%) | 10,839,478 |
