| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2007 | MYR | 0.1133 | 0.1283 | 0.1133 | 0.1217 | 0.1217 | +0.007 (+5.83%) | 51,165 |
| 5 Sep 2007 | MYR | 0.115 | 0.1167 | 0.1117 | 0.115 | 0.115 | +0.002 (+1.50%) | 6,625,800 |
| 4 Sep 2007 | MYR | 0.115 | 0.1167 | 0.1117 | 0.1133 | 0.1133 | -0.002 (-1.48%) | 2,295 |
| 3 Sep 2007 | MYR | 0.1117 | 0.1167 | 0.1083 | 0.115 | 0.115 | +0.007 (+6.19%) | 12,621 |
| 30 Aug 2007 | MYR | 0.1117 | 0.1117 | 0.1083 | 0.1083 | 0.1083 | 0.0 (0.0%) | 4,290 |
| 29 Aug 2007 | MYR | 0.1067 | 0.11 | 0.1067 | 0.1083 | 0.1083 | -0.005 (-4.41%) | 4,869 |
| 28 Aug 2007 | MYR | 0.1133 | 0.1133 | 0.11 | 0.1133 | 0.1133 | 0.0 (0.0%) | 3,039 |
| 27 Aug 2007 | MYR | 0.1183 | 0.1183 | 0.1133 | 0.1133 | 0.1133 | -0.002 (-1.48%) | 10,881 |
| 24 Aug 2007 | MYR | 0.1033 | 0.115 | 0.1033 | 0.115 | 0.115 | +0.002 (+1.50%) | 11,496 |
| 23 Aug 2007 | MYR | 0.115 | 0.1183 | 0.1133 | 0.1133 | 0.1133 | -0.002 (-1.48%) | 12,135 |
| 22 Aug 2007 | MYR | 0.1083 | 0.115 | 0.1083 | 0.115 | 0.115 | +0.007 (+6.19%) | 17,466 |
| 21 Aug 2007 | MYR | 0.115 | 0.115 | 0.1033 | 0.1083 | 0.1083 | -0.005 (-4.41%) | 7,473 |
| 20 Aug 2007 | MYR | 0.1133 | 0.1167 | 0.1083 | 0.1133 | 0.1133 | +0.01 (+9.68%) | 16,287 |
| 17 Aug 2007 | MYR | 0.1067 | 0.1133 | 0.0833 | 0.1033 | 0.1033 | -0.003 (-3.19%) | 26,997 |
| 16 Aug 2007 | MYR | 0.1133 | 0.1133 | 0.105 | 0.1067 | 0.1067 | -0.008 (-7.22%) | 22,407 |
| 15 Aug 2007 | MYR | 0.1217 | 0.1217 | 0.1133 | 0.115 | 0.115 | -0.01 (-8%) | 16,608 |
| 14 Aug 2007 | MYR | 0.1267 | 0.13 | 0.1233 | 0.125 | 0.125 | -0.002 (-1.34%) | 25,506 |
| 13 Aug 2007 | MYR | 0.1233 | 0.1267 | 0.1167 | 0.1267 | 0.1267 | +0.008 (+7.10%) | 22,080 |
| 10 Aug 2007 | MYR | 0.11 | 0.1183 | 0.1083 | 0.1183 | 0.1183 | -0.002 (-1.42%) | 16,211,400 |
| 9 Aug 2007 | MYR | 0.125 | 0.1283 | 0.1183 | 0.12 | 0.12 | -0.003 (-2.68%) | 28,557 |
| 8 Aug 2007 | MYR | 0.1133 | 0.125 | 0.1133 | 0.1233 | 0.1233 | +0.012 (+10.38%) | 23,799 |
| 7 Aug 2007 | MYR | 0.1133 | 0.1167 | 0.1067 | 0.1117 | 0.1117 | +0.003 (+3.14%) | 21,518,100 |
| 6 Aug 2007 | MYR | 0.11 | 0.1133 | 0.105 | 0.1083 | 0.1083 | -0.008 (-7.20%) | 21,924 |
| 3 Aug 2007 | MYR | 0.1133 | 0.12 | 0.1133 | 0.1167 | 0.1167 | +0.005 (+4.48%) | 40,134 |
| 2 Aug 2007 | MYR | 0.12 | 0.125 | 0.1083 | 0.1117 | 0.1117 | -0.005 (-4.28%) | 19,908,900 |
| 1 Aug 2007 | MYR | 0.125 | 0.13 | 0.11 | 0.1167 | 0.1167 | -0.01 (-7.89%) | 30,483 |
| 31 Jul 2007 | MYR | 0.1367 | 0.1433 | 0.125 | 0.1267 | 0.1267 | -0.008 (-6.15%) | 47,412 |
| 30 Jul 2007 | MYR | 0.1167 | 0.1383 | 0.1167 | 0.135 | 0.135 | +0.015 (+12.50%) | 120,219 |
| 27 Jul 2007 | MYR | 0.1 | 0.1317 | 0.1 | 0.12 | 0.12 | +0.013 (+12.46%) | 126,741 |
| 26 Jul 2007 | MYR | 0.1133 | 0.1167 | 0.105 | 0.1067 | 0.1067 | -0.007 (-5.83%) | 17,343 |
