| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2007 | MYR | 1.5875 | 1.5963 | 1.5786 | 1.5963 | 1.5963 | +0.009 (+0.55%) | 24,367,683 |
| 8 Feb 2007 | MYR | 1.5963 | 1.5963 | 1.5786 | 1.5875 | 1.5875 | -0.009 (-0.55%) | 19,207,852 |
| 7 Feb 2007 | MYR | 1.5963 | 1.6141 | 1.5786 | 1.5963 | 1.5963 | 0.0 (0.0%) | 29,717,512 |
| 6 Feb 2007 | MYR | 1.6052 | 1.6141 | 1.5875 | 1.5963 | 1.5963 | -0.009 (-0.55%) | 26,410,868 |
| 5 Feb 2007 | MYR | 1.6141 | 1.6229 | 1.5963 | 1.6052 | 1.6052 | -0.009 (-0.55%) | 29,759,796 |
| 2 Feb 2007 | MYR | 1.5697 | 1.6141 | 1.5697 | 1.6141 | 1.6141 | +0.044 (+2.83%) | 89,187,492 |
| 31 Jan 2007 | MYR | 1.5609 | 1.5786 | 1.552 | 1.5697 | 1.5697 | +0.009 (+0.56%) | 24,935,422 |
| 30 Jan 2007 | MYR | 1.5431 | 1.5609 | 1.5343 | 1.5609 | 1.5609 | +0.018 (+1.15%) | 18,861,684 |
| 29 Jan 2007 | MYR | 1.5165 | 1.5431 | 1.5077 | 1.5431 | 1.5431 | +0.027 (+1.75%) | 20,606,058 |
| 26 Jan 2007 | MYR | 1.5343 | 1.5343 | 1.5077 | 1.5165 | 1.5165 | -0.018 (-1.16%) | 13,885,086 |
| 25 Jan 2007 | MYR | 1.5609 | 1.5786 | 1.5254 | 1.5343 | 1.5343 | -0.027 (-1.70%) | 17,550,302 |
| 24 Jan 2007 | MYR | 1.5609 | 1.5786 | 1.552 | 1.5609 | 1.5609 | 0.0 (0.0%) | 53,440,780 |
| 23 Jan 2007 | MYR | 1.5165 | 1.5609 | 1.5165 | 1.5609 | 1.5609 | +0.053 (+3.53%) | 63,507,299 |
| 22 Jan 2007 | MYR | 1.4456 | 1.5165 | 1.4456 | 1.5077 | 1.5077 | +0.062 (+4.30%) | 48,684,062 |
| 19 Jan 2007 | MYR | 1.4367 | 1.4544 | 1.4278 | 1.4456 | 1.4456 | 0.0 (0.0%) | 43,571,590 |
| 18 Jan 2007 | MYR | 1.4101 | 1.4456 | 1.4101 | 1.4456 | 1.4456 | +0.035 (+2.52%) | 51,110,061 |
| 17 Jan 2007 | MYR | 1.419 | 1.4278 | 1.4101 | 1.4101 | 1.4101 | -0.009 (-0.63%) | 18,047,003 |
| 16 Jan 2007 | MYR | 1.419 | 1.419 | 1.4101 | 1.419 | 1.419 | +0.018 (+1.27%) | 18,698,748 |
| 15 Jan 2007 | MYR | 1.4012 | 1.419 | 1.3924 | 1.4012 | 1.4012 | 0.0 (0.0%) | 28,440,521 |
| 12 Jan 2007 | MYR | 1.3835 | 1.4278 | 1.3835 | 1.4012 | 1.4012 | +0.018 (+1.28%) | 62,304,729 |
| 11 Jan 2007 | MYR | 1.3658 | 1.3835 | 1.3569 | 1.3835 | 1.3835 | +0.009 (+0.65%) | 24,526,109 |
| 10 Jan 2007 | MYR | 1.3658 | 1.3746 | 1.348 | 1.3746 | 1.3746 | +0.009 (+0.64%) | 12,504,921 |
| 9 Jan 2007 | MYR | 1.3746 | 1.3746 | 1.3658 | 1.3658 | 1.3658 | -0.009 (-0.64%) | 12,765,393 |
| 8 Jan 2007 | MYR | 1.3746 | 1.3746 | 1.3658 | 1.3746 | 1.3746 | 0.0 (0.0%) | 8,041,938 |
| 5 Jan 2007 | MYR | 1.3746 | 1.3835 | 1.3658 | 1.3746 | 1.3746 | +0.009 (+0.64%) | 10,822,000 |
| 4 Jan 2007 | MYR | 1.3835 | 1.3835 | 1.3658 | 1.3658 | 1.3658 | -0.018 (-1.28%) | 13,409,245 |
| 3 Jan 2007 | MYR | 1.3569 | 1.3835 | 1.348 | 1.3835 | 1.3835 | +0.009 (+0.65%) | 11,990,742 |
| 29 Dec 2006 | MYR | 1.348 | 1.3746 | 1.3391 | 1.3746 | 1.3746 | +0.018 (+1.30%) | 22,659,955 |
| 28 Dec 2006 | MYR | 1.348 | 1.3569 | 1.3391 | 1.3569 | 1.3569 | 0.0 (0.0%) | 14,487,216 |
| 27 Dec 2006 | MYR | 1.348 | 1.3569 | 1.3303 | 1.3569 | 1.3569 | +0.009 (+0.66%) | 21,267,387 |
