| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | MYR | 1.7382 | 1.756 | 1.7382 | 1.756 | 1.756 | +0.009 (+0.51%) | 11,368,315 |
| 20 Jun 2007 | MYR | 1.7382 | 1.7471 | 1.7294 | 1.7471 | 1.7471 | +0.009 (+0.51%) | 14,437,039 |
| 19 Jun 2007 | MYR | 1.7382 | 1.7471 | 1.7294 | 1.7382 | 1.7382 | -0.009 (-0.51%) | 7,321,975 |
| 18 Jun 2007 | MYR | 1.7471 | 1.756 | 1.7382 | 1.7471 | 1.7471 | 0.0 (0.0%) | 18,184,005 |
| 15 Jun 2007 | MYR | 1.7294 | 1.756 | 1.7294 | 1.7471 | 1.7471 | +0.009 (+0.51%) | 14,258,316 |
| 14 Jun 2007 | MYR | 1.7382 | 1.7471 | 1.7205 | 1.7382 | 1.7382 | 0.0 (0.0%) | 9,574,891 |
| 13 Jun 2007 | MYR | 1.7471 | 1.7471 | 1.7294 | 1.7382 | 1.7382 | -0.009 (-0.51%) | 21,580,856 |
| 12 Jun 2007 | MYR | 1.7471 | 1.756 | 1.7471 | 1.7471 | 1.7471 | 0.0 (0.0%) | 3,578,955 |
| 11 Jun 2007 | MYR | 1.756 | 1.756 | 1.7294 | 1.7471 | 1.7471 | 0.0 (0.0%) | 8,315,378 |
| 8 Jun 2007 | MYR | 1.7382 | 1.7471 | 1.7205 | 1.7471 | 1.7471 | +0.009 (+0.51%) | 17,686,176 |
| 7 Jun 2007 | MYR | 1.7471 | 1.756 | 1.7382 | 1.7382 | 1.7382 | -0.018 (-1.01%) | 16,277,822 |
| 6 Jun 2007 | MYR | 1.7471 | 1.7648 | 1.7382 | 1.756 | 1.756 | +0.009 (+0.51%) | 14,483,270 |
| 5 Jun 2007 | MYR | 1.7471 | 1.756 | 1.7382 | 1.7471 | 1.7471 | 0.0 (0.0%) | 7,629,242 |
| 4 Jun 2007 | MYR | 1.7471 | 1.756 | 1.7382 | 1.7471 | 1.7471 | 0.0 (0.0%) | 7,480,965 |
| 1 Jun 2007 | MYR | 1.7648 | 1.7648 | 1.7382 | 1.7471 | 1.7471 | -0.018 (-1.00%) | 8,436,029 |
| 31 May 2007 | MYR | 1.7294 | 1.7648 | 1.7294 | 1.7648 | 1.7648 | +0.035 (+2.05%) | 14,408,285 |
| 30 May 2007 | MYR | 1.7382 | 1.7471 | 1.7116 | 1.7294 | 1.7294 | 0.0 (0.0%) | 15,566,316 |
| 29 May 2007 | MYR | 1.7471 | 1.7471 | 1.7294 | 1.7294 | 1.7294 | -0.018 (-1.01%) | 14,845,225 |
| 28 May 2007 | MYR | 1.7382 | 1.756 | 1.7382 | 1.7471 | 1.7471 | +0.009 (+0.51%) | 20,323,034 |
| 25 May 2007 | MYR | 1.7205 | 1.7382 | 1.6939 | 1.7382 | 1.7382 | +0.009 (+0.51%) | 14,484,397 |
| 24 May 2007 | MYR | 1.7382 | 1.7471 | 1.6939 | 1.7294 | 1.7294 | -0.009 (-0.51%) | 19,251,828 |
| 23 May 2007 | MYR | 1.7471 | 1.756 | 1.7382 | 1.7382 | 1.7382 | -0.018 (-1.01%) | 11,222,857 |
| 22 May 2007 | MYR | 1.7382 | 1.756 | 1.7294 | 1.756 | 1.756 | +0.018 (+1.02%) | 13,083,936 |
| 21 May 2007 | MYR | 1.7382 | 1.7471 | 1.7294 | 1.7382 | 1.7382 | -0.018 (-1.01%) | 11,797,361 |
| 18 May 2007 | MYR | 1.7382 | 1.756 | 1.7294 | 1.756 | 1.756 | +0.009 (+0.51%) | 7,275,744 |
| 17 May 2007 | MYR | 1.7471 | 1.756 | 1.7382 | 1.7471 | 1.7471 | 0.0 (0.0%) | 5,546,592 |
| 16 May 2007 | MYR | 1.7382 | 1.756 | 1.7294 | 1.7471 | 1.7471 | -0.009 (-0.51%) | 13,149,900 |
| 15 May 2007 | MYR | 1.756 | 1.7648 | 1.7382 | 1.756 | 1.756 | 0.0 (0.0%) | 9,159,939 |
| 14 May 2007 | MYR | 1.756 | 1.7737 | 1.7471 | 1.756 | 1.756 | 0.0 (0.0%) | 8,455,762 |
| 11 May 2007 | MYR | 1.7471 | 1.756 | 1.7205 | 1.756 | 1.756 | +0.009 (+0.51%) | 8,097,754 |
