| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | MYR | 0.7818 | 0.786 | 0.7818 | 0.786 | 0.786 | -0.013 (-1.58%) | 14,274 |
| 28 May 2007 | MYR | 0.807 | 0.807 | 0.7818 | 0.7986 | 0.7986 | 0.0 (0.0%) | 68,993 |
| 25 May 2007 | MYR | 0.7902 | 0.7986 | 0.7818 | 0.7986 | 0.7986 | +0.004 (+0.53%) | 409,082 |
| 24 May 2007 | MYR | 0.7986 | 0.7986 | 0.7776 | 0.7944 | 0.7944 | +0.004 (+0.53%) | 361,976 |
| 23 May 2007 | MYR | 0.8112 | 0.8112 | 0.7902 | 0.7902 | 0.7902 | -0.021 (-2.59%) | 285,846 |
| 22 May 2007 | MYR | 0.8239 | 0.8239 | 0.8112 | 0.8112 | 0.8112 | -0.008 (-1.02%) | 226,250 |
| 21 May 2007 | MYR | 0.8239 | 0.8239 | 0.8154 | 0.8196 | 0.8196 | -0.017 (-2.02%) | 132,633 |
| 18 May 2007 | MYR | 0.8281 | 0.8365 | 0.8281 | 0.8365 | 0.8365 | 0.0 (0.0%) | 146,908 |
| 17 May 2007 | MYR | 0.8407 | 0.8407 | 0.8281 | 0.8365 | 0.8365 | +0.013 (+1.53%) | 190,445 |
| 16 May 2007 | MYR | 0.8323 | 0.8407 | 0.8239 | 0.8239 | 0.8239 | +0.004 (+0.52%) | 193,894 |
| 15 May 2007 | MYR | 0.8575 | 0.8659 | 0.8196 | 0.8196 | 0.8196 | -0.029 (-3.47%) | 862,296 |
| 14 May 2007 | MYR | 0.8407 | 0.8827 | 0.8365 | 0.8491 | 0.8491 | +0.025 (+3.06%) | 1,234,146 |
| 11 May 2007 | MYR | 0.8323 | 0.8323 | 0.8154 | 0.8239 | 0.8239 | -0.008 (-1.01%) | 106,225 |
| 10 May 2007 | MYR | 0.8365 | 0.8407 | 0.8281 | 0.8323 | 0.8323 | -0.004 (-0.50%) | 197,106 |
| 9 May 2007 | MYR | 0.8239 | 0.8365 | 0.8239 | 0.8365 | 0.8365 | +0.021 (+2.59%) | 254,442 |
| 8 May 2007 | MYR | 0.8239 | 0.8575 | 0.8154 | 0.8154 | 0.8154 | 0.0 (0.0%) | 548,377 |
| 7 May 2007 | MYR | 0.8239 | 0.8323 | 0.8154 | 0.8154 | 0.8154 | -0.009 (-1.03%) | 283,229 |
| 4 May 2007 | MYR | 0.8239 | 0.8239 | 0.807 | 0.8239 | 0.8239 | +0.009 (+1.04%) | 255,631 |
| 3 May 2007 | MYR | 0.8281 | 0.8323 | 0.8154 | 0.8154 | 0.8154 | -0.017 (-2.03%) | 459,756 |
| 30 Apr 2007 | MYR | 0.8281 | 0.8323 | 0.8154 | 0.8323 | 0.8323 | 0.0 (0.0%) | 253,728 |
| 27 Apr 2007 | MYR | 0.8575 | 0.8575 | 0.8323 | 0.8323 | 0.8323 | -0.025 (-2.94%) | 134,417 |
| 26 Apr 2007 | MYR | 0.8575 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 0.8743 | 0.8743 | 0.8491 | 0.8575 | 0.8575 | -0.017 (-1.92%) | 130,968 |
| 24 Apr 2007 | MYR | 0.8491 | 0.8995 | 0.8365 | 0.8743 | 0.8743 | +0.025 (+2.97%) | 2,255,960 |
| 23 Apr 2007 | MYR | 0.8281 | 0.8659 | 0.8281 | 0.8491 | 0.8491 | +0.034 (+4.13%) | 415,505 |
| 20 Apr 2007 | MYR | 0.7902 | 0.8196 | 0.7902 | 0.8154 | 0.8154 | +0.017 (+2.10%) | 169,747 |
| 19 Apr 2007 | MYR | 0.8154 | 0.8154 | 0.786 | 0.7986 | 0.7986 | -0.013 (-1.55%) | 423,475 |
| 18 Apr 2007 | MYR | 0.807 | 0.8239 | 0.807 | 0.8112 | 0.8112 | -0.008 (-1.02%) | 358,051 |
| 17 Apr 2007 | MYR | 0.8407 | 0.8407 | 0.8154 | 0.8196 | 0.8196 | -0.021 (-2.51%) | 605,356 |
| 16 Apr 2007 | MYR | 0.8659 | 0.8659 | 0.8365 | 0.8407 | 0.8407 | -0.017 (-1.96%) | 475,815 |
