| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2007 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 41,500 |
| 30 Jul 2007 | MYR | 6 | 6.05 | 5.95 | 5.95 | 5.95 | +0.05 (+0.85%) | 57,100 |
| 27 Jul 2007 | MYR | 5.9 | 5.9 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 28,600 |
| 26 Jul 2007 | MYR | 6 | 6.05 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 49,000 |
| 25 Jul 2007 | MYR | 6 | 6 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 40,500 |
| 24 Jul 2007 | MYR | 5.95 | 6.25 | 5.95 | 6 | 6 | +0.1 (+1.69%) | 123,900 |
| 23 Jul 2007 | MYR | 5.9 | 5.95 | 5.9 | 5.9 | 5.9 | +0.1 (+1.72%) | 24,500 |
| 20 Jul 2007 | MYR | 5.8 | 5.85 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 38,500 |
| 19 Jul 2007 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 17,900 |
| 18 Jul 2007 | MYR | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 23,500 |
| 17 Jul 2007 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 15,000 |
| 16 Jul 2007 | MYR | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 14,000 |
| 13 Jul 2007 | MYR | 5.9 | 5.9 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 15,000 |
| 12 Jul 2007 | MYR | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 20,000 |
| 11 Jul 2007 | MYR | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 11,300 |
| 10 Jul 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 5,000 |
| 9 Jul 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 17,000 |
| 6 Jul 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 24,000 |
| 5 Jul 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 1,000 |
| 4 Jul 2007 | MYR | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 28,000 |
| 3 Jul 2007 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 21,000 |
| 2 Jul 2007 | MYR | 5.85 | 5.9 | 5.85 | 5.85 | 5.85 | +0.05 (+0.86%) | 28,000 |
| 29 Jun 2007 | MYR | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 45,100 |
| 28 Jun 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 24,500 |
| 27 Jun 2007 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | +0.05 (+0.86%) | 22,000 |
| 26 Jun 2007 | MYR | 6 | 6 | 5.8 | 5.8 | 5.8 | -0.15 (-2.52%) | 26,300 |
| 25 Jun 2007 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 94,800 |
| 22 Jun 2007 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 32,200 |
| 21 Jun 2007 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 18,000 |
| 20 Jun 2007 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 22,000 |
