| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | MYR | 1.7294 | 1.756 | 1.7294 | 1.7471 | 1.7471 | +0.018 (+1.02%) | 20,908,251 |
| 9 May 2007 | MYR | 1.7382 | 1.7471 | 1.7294 | 1.7294 | 1.7294 | -0.018 (-1.01%) | 10,273,994 |
| 8 May 2007 | MYR | 1.7648 | 1.7648 | 1.7382 | 1.7471 | 1.7471 | -0.009 (-0.51%) | 12,438,394 |
| 7 May 2007 | MYR | 1.7382 | 1.7737 | 1.7382 | 1.756 | 1.756 | +0.018 (+1.02%) | 22,373,548 |
| 4 May 2007 | MYR | 1.7116 | 1.7382 | 1.7028 | 1.7382 | 1.7382 | +0.027 (+1.55%) | 11,176,626 |
| 3 May 2007 | MYR | 1.6762 | 1.7205 | 1.6762 | 1.7116 | 1.7116 | +0.035 (+2.11%) | 26,099,654 |
| 30 Apr 2007 | MYR | 1.6762 | 1.685 | 1.6673 | 1.6762 | 1.6762 | 0.0 (0.0%) | 22,295,181 |
| 27 Apr 2007 | MYR | 1.685 | 1.685 | 1.6673 | 1.6762 | 1.6762 | -0.009 (-0.52%) | 11,385,229 |
| 26 Apr 2007 | MYR | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 1.685 | 1.6939 | 1.6584 | 1.685 | 1.685 | 0.0 (0.0%) | 11,359,295 |
| 24 Apr 2007 | MYR | 1.6673 | 1.6939 | 1.6584 | 1.685 | 1.685 | +0.018 (+1.06%) | 29,038,705 |
| 23 Apr 2007 | MYR | 1.6584 | 1.685 | 1.6495 | 1.6673 | 1.6673 | +0.018 (+1.08%) | 34,445,477 |
| 20 Apr 2007 | MYR | 1.6407 | 1.6673 | 1.6318 | 1.6495 | 1.6495 | +0.009 (+0.54%) | 11,037,369 |
| 19 Apr 2007 | MYR | 1.6673 | 1.6673 | 1.6318 | 1.6407 | 1.6407 | -0.027 (-1.60%) | 26,783,535 |
| 18 Apr 2007 | MYR | 1.6762 | 1.6762 | 1.6495 | 1.6673 | 1.6673 | -0.009 (-0.53%) | 17,468,552 |
| 17 Apr 2007 | MYR | 1.6584 | 1.6762 | 1.6584 | 1.6762 | 1.6762 | +0.035 (+2.16%) | 39,922,159 |
| 16 Apr 2007 | MYR | 1.6318 | 1.6584 | 1.6229 | 1.6407 | 1.6407 | +0.009 (+0.55%) | 29,521,876 |
| 13 Apr 2007 | MYR | 1.6318 | 1.6318 | 1.6141 | 1.6318 | 1.6318 | 0.0 (0.0%) | 14,141,048 |
| 12 Apr 2007 | MYR | 1.6229 | 1.6318 | 1.6141 | 1.6318 | 1.6318 | 0.0 (0.0%) | 14,877,361 |
| 11 Apr 2007 | MYR | 1.6141 | 1.6318 | 1.6141 | 1.6318 | 1.6318 | +0.009 (+0.55%) | 20,633,684 |
| 10 Apr 2007 | MYR | 1.6141 | 1.6229 | 1.6052 | 1.6229 | 1.6229 | 0.0 (0.0%) | 9,219,701 |
| 9 Apr 2007 | MYR | 1.6141 | 1.6318 | 1.5963 | 1.6229 | 1.6229 | +0.009 (+0.55%) | 23,849,558 |
| 6 Apr 2007 | MYR | 1.5963 | 1.6229 | 1.5963 | 1.6141 | 1.6141 | +0.009 (+0.55%) | 34,737,522 |
| 5 Apr 2007 | MYR | 1.5963 | 1.6052 | 1.5875 | 1.6052 | 1.6052 | +0.009 (+0.56%) | 23,241,789 |
| 4 Apr 2007 | MYR | 1.5963 | 1.6052 | 1.5875 | 1.5963 | 1.5963 | +0.009 (+0.55%) | 25,803,663 |
| 3 Apr 2007 | MYR | 1.5697 | 1.5963 | 1.5697 | 1.5875 | 1.5875 | +0.018 (+1.13%) | 19,130,049 |
| 2 Apr 2007 | MYR | 1.5697 | 1.5786 | 1.5609 | 1.5697 | 1.5697 | 0.0 (0.0%) | 19,477,909 |
| 30 Mar 2007 | MYR | 1.5609 | 1.5786 | 1.552 | 1.5697 | 1.5697 | +0.009 (+0.56%) | 22,194,826 |
| 29 Mar 2007 | MYR | 1.5609 | 1.5609 | 1.5431 | 1.5609 | 1.5609 | 0.0 (0.0%) | 8,606,295 |
| 28 Mar 2007 | MYR | 1.5609 | 1.5609 | 1.552 | 1.5609 | 1.5609 | -0.009 (-0.56%) | 5,772,673 |
