| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2007 | MYR | 0.8827 | 0.8827 | 0.8196 | 0.8491 | 0.8491 | -0.025 (-2.88%) | 465,704 |
| 20 Aug 2007 | MYR | 0.8365 | 0.8827 | 0.8112 | 0.8743 | 0.8743 | +0.071 (+8.91%) | 428,234 |
| 17 Aug 2007 | MYR | 0.8323 | 0.8407 | 0.7566 | 0.8028 | 0.8028 | -0.021 (-2.56%) | 1,469,199 |
| 16 Aug 2007 | MYR | 0.8575 | 0.8575 | 0.807 | 0.8239 | 0.8239 | -0.059 (-6.66%) | 673,279 |
| 15 Aug 2007 | MYR | 0.8827 | 0.8911 | 0.8575 | 0.8827 | 0.8827 | -0.025 (-2.78%) | 594,055 |
| 14 Aug 2007 | MYR | 0.9163 | 0.9247 | 0.9079 | 0.9079 | 0.9079 | -0.025 (-2.70%) | 65,067 |
| 13 Aug 2007 | MYR | 0.9331 | 0.9331 | 0.8827 | 0.9331 | 0.9331 | +0.017 (+1.83%) | 216 |
| 10 Aug 2007 | MYR | 0.8827 | 0.9163 | 0.8743 | 0.9163 | 0.9163 | -0.008 (-0.91%) | 215,901 |
| 9 Aug 2007 | MYR | 1.0256 | 1.0256 | 0.9247 | 0.9247 | 0.9247 | -0.051 (-5.18%) | 290,247 |
| 8 Aug 2007 | MYR | 0.9247 | 0.9752 | 0.9163 | 0.9752 | 0.9752 | +0.076 (+8.42%) | 542,429 |
| 7 Aug 2007 | MYR | 0.9584 | 0.9584 | 0.8827 | 0.8995 | 0.8995 | -0.025 (-2.73%) | 300,834 |
| 6 Aug 2007 | MYR | 0.9415 | 0.9415 | 0.9079 | 0.9247 | 0.9247 | -0.051 (-5.18%) | 661,740 |
| 3 Aug 2007 | MYR | 1.0004 | 1.0004 | 0.9752 | 0.9752 | 0.9752 | -0.017 (-1.69%) | 103,370 |
| 2 Aug 2007 | MYR | 1.0592 | 1.0592 | 0.9668 | 0.992 | 0.992 | -0.034 (-3.28%) | 425,854 |
| 1 Aug 2007 | MYR | 1.0845 | 1.0929 | 1.0088 | 1.0256 | 1.0256 | -0.084 (-7.58%) | 1,278,754 |
| 31 Jul 2007 | MYR | 1.0929 | 1.1601 | 1.0845 | 1.1097 | 1.1097 | +0.025 (+2.32%) | 1,598,264 |
| 30 Jul 2007 | MYR | 1.034 | 1.0845 | 1.034 | 1.0845 | 1.0845 | +0.034 (+3.21%) | 721,931 |
| 27 Jul 2007 | MYR | 1.0676 | 1.0761 | 1.034 | 1.0508 | 1.0508 | -0.042 (-3.85%) | 875,976 |
| 26 Jul 2007 | MYR | 1.1097 | 1.1265 | 1.0676 | 1.0929 | 1.0929 | -0.008 (-0.76%) | 791,400 |
| 25 Jul 2007 | MYR | 1.1097 | 1.1349 | 1.0929 | 1.1013 | 1.1013 | -0.025 (-2.24%) | 589,416 |
| 24 Jul 2007 | MYR | 1.1517 | 1.1517 | 1.1097 | 1.1265 | 1.1265 | -0.017 (-1.47%) | 1,051,790 |
| 23 Jul 2007 | MYR | 1.1181 | 1.1685 | 1.1097 | 1.1433 | 1.1433 | +0.008 (+0.74%) | 799,965 |
| 20 Jul 2007 | MYR | 1.0929 | 1.1517 | 1.0929 | 1.1349 | 1.1349 | +0.05 (+4.65%) | 844,334 |
| 19 Jul 2007 | MYR | 1.1349 | 1.1433 | 1.0845 | 1.0845 | 1.0845 | -0.042 (-3.73%) | 624,389 |
| 18 Jul 2007 | MYR | 1.1601 | 1.1685 | 1.1181 | 1.1265 | 1.1265 | -0.034 (-2.90%) | 1,018,007 |
| 17 Jul 2007 | MYR | 1.1601 | 1.1769 | 1.1517 | 1.1601 | 1.1601 | 0.0 (0.0%) | 330,334 |
| 16 Jul 2007 | MYR | 1.1601 | 1.2106 | 1.1349 | 1.1601 | 1.1601 | 0.0 (0.0%) | 1,425,067 |
| 13 Jul 2007 | MYR | 1.1853 | 1.1937 | 1.1433 | 1.1601 | 1.1601 | -0.008 (-0.72%) | 810,314 |
| 12 Jul 2007 | MYR | 1.1517 | 1.2274 | 1.1517 | 1.1685 | 1.1685 | +0.034 (+2.96%) | 2,708,580 |
| 11 Jul 2007 | MYR | 1.1349 | 1.1433 | 1.1097 | 1.1349 | 1.1349 | -0.008 (-0.73%) | 1,066,064 |
