| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | MYR | 0.9 | 0.94 | 0.9 | 0.935 | 0.935 | +0.025 (+2.75%) | 622,100 |
| 21 Aug 2007 | MYR | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -0.03 (-3.19%) | 228,100 |
| 20 Aug 2007 | MYR | 0.98 | 0.98 | 0.9 | 0.94 | 0.94 | +0.08 (+9.30%) | 401,200 |
| 17 Aug 2007 | MYR | 0.83 | 0.9 | 0.77 | 0.86 | 0.86 | 0.0 (0.0%) | 1,030,100 |
| 16 Aug 2007 | MYR | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -0.1 (-10.42%) | 1,245,900 |
| 15 Aug 2007 | MYR | 0.99 | 0.99 | 0.945 | 0.96 | 0.96 | -0.03 (-3.03%) | 532,400 |
| 14 Aug 2007 | MYR | 1.03 | 1.03 | 0.985 | 0.99 | 0.99 | +0.03 (+3.13%) | 525,500 |
| 13 Aug 2007 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | MYR | 0.95 | 0.975 | 0.92 | 0.96 | 0.96 | -0.05 (-4.95%) | 487,300 |
| 9 Aug 2007 | MYR | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 692,500 |
| 8 Aug 2007 | MYR | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | +0.07 (+7.22%) | 1,703,400 |
| 7 Aug 2007 | MYR | 1.08 | 1.09 | 0.93 | 0.97 | 0.97 | -0.08 (-7.62%) | 2,699,600 |
| 6 Aug 2007 | MYR | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -0.08 (-7.08%) | 1,082,800 |
| 3 Aug 2007 | MYR | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,470,200 |
| 2 Aug 2007 | MYR | 1.2 | 1.26 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,949,900 |
| 1 Aug 2007 | MYR | 1.24 | 1.29 | 1.11 | 1.18 | 1.18 | -0.06 (-4.84%) | 5,209,700 |
| 31 Jul 2007 | MYR | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 670,400 |
| 30 Jul 2007 | MYR | 1.19 | 1.29 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,323,000 |
| 27 Jul 2007 | MYR | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | -0.05 (-3.97%) | 874,400 |
| 26 Jul 2007 | MYR | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | +0.04 (+3.28%) | 4,210,100 |
| 25 Jul 2007 | MYR | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 527,000 |
| 24 Jul 2007 | MYR | 1.2 | 1.32 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 6,029,800 |
| 23 Jul 2007 | MYR | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 481,600 |
| 20 Jul 2007 | MYR | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 389,200 |
| 19 Jul 2007 | MYR | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 441,000 |
| 18 Jul 2007 | MYR | 1.19 | 1.2 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 874,300 |
| 17 Jul 2007 | MYR | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 441,000 |
| 16 Jul 2007 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 477,700 |
| 13 Jul 2007 | MYR | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 661,900 |
| 12 Jul 2007 | MYR | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,649,300 |
