| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2007 | MYR | 1.5875 | 1.5875 | 1.5609 | 1.5697 | 1.5697 | -0.018 (-1.12%) | 11,912,375 |
| 26 Mar 2007 | MYR | 1.5875 | 1.5875 | 1.5697 | 1.5875 | 1.5875 | 0.0 (0.0%) | 10,217,051 |
| 23 Mar 2007 | MYR | 1.5786 | 1.5963 | 1.5697 | 1.5875 | 1.5875 | +0.018 (+1.13%) | 18,895,511 |
| 22 Mar 2007 | MYR | 1.5609 | 1.5963 | 1.5609 | 1.5697 | 1.5697 | +0.018 (+1.14%) | 37,518,147 |
| 21 Mar 2007 | MYR | 1.5431 | 1.5697 | 1.5431 | 1.552 | 1.552 | +0.009 (+0.58%) | 26,242,294 |
| 20 Mar 2007 | MYR | 1.5254 | 1.5431 | 1.5254 | 1.5431 | 1.5431 | +0.018 (+1.16%) | 10,920,664 |
| 19 Mar 2007 | MYR | 1.5343 | 1.5431 | 1.5254 | 1.5254 | 1.5254 | -0.018 (-1.15%) | 9,756,432 |
| 16 Mar 2007 | MYR | 1.5431 | 1.5431 | 1.5254 | 1.5431 | 1.5431 | -0.053 (-3.33%) | 31,669,926 |
| 15 Mar 2007 | MYR | 1.5875 | 1.5963 | 1.5697 | 1.5963 | 1.5963 | +0.009 (+0.55%) | 57,983,258 |
| 14 Mar 2007 | MYR | 1.552 | 1.5875 | 1.5254 | 1.5875 | 1.5875 | -0.009 (-0.55%) | 29,312,145 |
| 13 Mar 2007 | MYR | 1.5963 | 1.6052 | 1.5786 | 1.5963 | 1.5963 | 0.0 (0.0%) | 26,881,071 |
| 12 Mar 2007 | MYR | 1.552 | 1.5963 | 1.552 | 1.5963 | 1.5963 | +0.044 (+2.85%) | 16,272,184 |
| 9 Mar 2007 | MYR | 1.552 | 1.5697 | 1.5431 | 1.552 | 1.552 | +0.009 (+0.58%) | 20,471,876 |
| 8 Mar 2007 | MYR | 1.5254 | 1.5609 | 1.5165 | 1.5431 | 1.5431 | +0.018 (+1.16%) | 10,845,116 |
| 7 Mar 2007 | MYR | 1.4988 | 1.5343 | 1.4988 | 1.5254 | 1.5254 | +0.035 (+2.38%) | 24,303,411 |
| 6 Mar 2007 | MYR | 1.4544 | 1.4899 | 1.4456 | 1.4899 | 1.4899 | +0.027 (+1.82%) | 25,829,598 |
| 5 Mar 2007 | MYR | 1.4899 | 1.4899 | 1.3924 | 1.4633 | 1.4633 | -0.044 (-2.94%) | 64,807,969 |
| 2 Mar 2007 | MYR | 1.5431 | 1.5431 | 1.4899 | 1.5077 | 1.5077 | -0.044 (-2.85%) | 44,285,351 |
| 1 Mar 2007 | MYR | 1.5609 | 1.5875 | 1.5343 | 1.552 | 1.552 | -0.009 (-0.57%) | 37,879,539 |
| 28 Feb 2007 | MYR | 1.419 | 1.5609 | 1.4012 | 1.5609 | 1.5609 | -0.027 (-1.68%) | 77,329,240 |
| 27 Feb 2007 | MYR | 1.6229 | 1.6229 | 1.552 | 1.5875 | 1.5875 | -0.035 (-2.18%) | 33,934,681 |
| 26 Feb 2007 | MYR | 1.6318 | 1.6318 | 1.6229 | 1.6229 | 1.6229 | -0.009 (-0.55%) | 15,843,138 |
| 23 Feb 2007 | MYR | 1.6229 | 1.6318 | 1.6141 | 1.6318 | 1.6318 | +0.009 (+0.55%) | 12,995,421 |
| 22 Feb 2007 | MYR | 1.6229 | 1.6318 | 1.6141 | 1.6229 | 1.6229 | -0.009 (-0.55%) | 14,236,329 |
| 21 Feb 2007 | MYR | 1.6229 | 1.6318 | 1.6141 | 1.6318 | 1.6318 | +0.018 (+1.10%) | 21,980,021 |
| 16 Feb 2007 | MYR | 1.6141 | 1.6141 | 1.5963 | 1.6141 | 1.6141 | 0.0 (0.0%) | 5,656,532 |
| 15 Feb 2007 | MYR | 1.5875 | 1.6141 | 1.5875 | 1.6141 | 1.6141 | +0.027 (+1.68%) | 38,752,290 |
| 14 Feb 2007 | MYR | 1.5875 | 1.5963 | 1.5786 | 1.5875 | 1.5875 | +0.009 (+0.56%) | 27,278,545 |
| 13 Feb 2007 | MYR | 1.5786 | 1.5875 | 1.5609 | 1.5786 | 1.5786 | 0.0 (0.0%) | 32,273,184 |
| 12 Feb 2007 | MYR | 1.5875 | 1.5875 | 1.5697 | 1.5786 | 1.5786 | -0.018 (-1.11%) | 17,095,885 |
