| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2007 | MYR | 0.25 | 0.2525 | 0.25 | 0.2525 | 0.2525 | +0.003 (+1%) | 604,400 |
| 22 Jan 2007 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.003 (-0.99%) | 719,800 |
| 19 Jan 2007 | MYR | 0.255 | 0.255 | 0.2475 | 0.2525 | 0.2525 | 0.0 (0.0%) | 997,000 |
| 18 Jan 2007 | MYR | 0.2525 | 0.2525 | 0.25 | 0.2525 | 0.2525 | 0.0 (0.0%) | 1,004,400 |
| 17 Jan 2007 | MYR | 0.245 | 0.2525 | 0.2425 | 0.2525 | 0.2525 | +0.003 (+1%) | 540,000 |
| 16 Jan 2007 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,241,600 |
| 15 Jan 2007 | MYR | 0.235 | 0.265 | 0.235 | 0.265 | 0.265 | +0.033 (+13.98%) | 4,421,600 |
| 12 Jan 2007 | MYR | 0.2275 | 0.2325 | 0.2275 | 0.2325 | 0.2325 | +0.005 (+2.20%) | 570,000 |
| 11 Jan 2007 | MYR | 0.22 | 0.2325 | 0.2175 | 0.2275 | 0.2275 | +0.003 (+1.11%) | 2,210,200 |
| 10 Jan 2007 | MYR | 0.2175 | 0.2275 | 0.2175 | 0.225 | 0.225 | -0.003 (-1.10%) | 713,600 |
| 9 Jan 2007 | MYR | 0.2175 | 0.2325 | 0.215 | 0.2275 | 0.2275 | +0.01 (+4.60%) | 2,076,200 |
| 8 Jan 2007 | MYR | 0.215 | 0.2175 | 0.215 | 0.2175 | 0.2175 | -0.003 (-1.14%) | 1,502,000 |
| 5 Jan 2007 | MYR | 0.22 | 0.2225 | 0.2125 | 0.22 | 0.22 | 0.0 (0.0%) | 1,427,600 |
| 4 Jan 2007 | MYR | 0.22 | 0.2225 | 0.215 | 0.22 | 0.22 | +0.003 (+1.15%) | 757,000 |
| 3 Jan 2007 | MYR | 0.21 | 0.2175 | 0.21 | 0.2175 | 0.2175 | 0.0 (0.0%) | 702,400 |
| 29 Dec 2006 | MYR | 0.215 | 0.2175 | 0.21 | 0.2175 | 0.2175 | 0.0 (0.0%) | 522,000 |
| 28 Dec 2006 | MYR | 0.215 | 0.2175 | 0.21 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 936,000 |
| 27 Dec 2006 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 126,000 |
| 26 Dec 2006 | MYR | 0.2075 | 0.215 | 0.2075 | 0.215 | 0.215 | +0.01 (+4.88%) | 169,200 |
| 25 Dec 2006 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 0.205 | 0.2125 | 0.2025 | 0.205 | 0.205 | -0.003 (-1.20%) | 606,400 |
| 21 Dec 2006 | MYR | 0.2025 | 0.2075 | 0.2025 | 0.2075 | 0.2075 | +0.005 (+2.47%) | 150,000 |
| 20 Dec 2006 | MYR | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 184,400 |
| 19 Dec 2006 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 614,400 |
| 18 Dec 2006 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 274,000 |
| 15 Dec 2006 | MYR | 0.2025 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 474,000 |
| 14 Dec 2006 | MYR | 0.2075 | 0.2075 | 0.1925 | 0.2 | 0.2 | -0.007 (-3.61%) | 524,800 |
| 13 Dec 2006 | MYR | 0.2075 | 0.2075 | 0.2025 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 183,000 |
| 12 Dec 2006 | MYR | 0.2125 | 0.2125 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,066,000 |
| 11 Dec 2006 | MYR | 0.2125 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,169,800 |
