| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | MYR | 3.0893 | 3.1071 | 3 | 3.0536 | 3.0536 | -0.053 (-1.72%) | 6,932 |
| 31 Jul 2007 | MYR | 3.0536 | 3.1071 | 3.0536 | 3.1071 | 3.1071 | +0.053 (+1.75%) | 7,688 |
| 30 Jul 2007 | MYR | 3 | 3.0714 | 2.9464 | 3.0536 | 3.0536 | +0.036 (+1.18%) | 7,386 |
| 27 Jul 2007 | MYR | 2.9286 | 3.1607 | 2.8571 | 3.0179 | 3.0179 | -0.053 (-1.74%) | 12,247 |
| 26 Jul 2007 | MYR | 3.0714 | 3.0714 | 3.0714 | 3.0714 | 3.0714 | 0.0 (0.0%) | 0 |
| 25 Jul 2007 | MYR | 3.0714 | 3.0714 | 3.0714 | 3.0714 | 3.0714 | 0.0 (0.0%) | 0 |
| 24 Jul 2007 | MYR | 3.0179 | 3.0714 | 3.0179 | 3.0714 | 3.0714 | +0.053 (+1.77%) | 1,612 |
| 23 Jul 2007 | MYR | 3 | 3.0179 | 2.9821 | 3.0179 | 3.0179 | 0.0 (0.0%) | 4,998 |
| 20 Jul 2007 | MYR | 2.9643 | 3.0179 | 2.9107 | 3.0179 | 3.0179 | +0.054 (+1.81%) | 6,328 |
| 19 Jul 2007 | MYR | 2.9643 | 2.9643 | 2.9464 | 2.9643 | 2.9643 | 0.0 (0.0%) | 5,664 |
| 18 Jul 2007 | MYR | 3.0179 | 3.0536 | 2.9464 | 2.9643 | 2.9643 | -0.054 (-1.78%) | 9,573 |
| 17 Jul 2007 | MYR | 2.9107 | 3.0357 | 2.9107 | 3.0179 | 3.0179 | +0.107 (+3.68%) | 12,300 |
| 16 Jul 2007 | MYR | 2.9286 | 2.9286 | 2.8929 | 2.9107 | 2.9107 | -0.018 (-0.61%) | 4,681 |
| 13 Jul 2007 | MYR | 2.9464 | 2.9643 | 2.8929 | 2.9286 | 2.9286 | +0.018 (+0.61%) | 8,360 |
| 12 Jul 2007 | MYR | 2.9107 | 2.9464 | 2.8929 | 2.9107 | 2.9107 | 0.0 (0.0%) | 8,696 |
| 11 Jul 2007 | MYR | 2.9643 | 2.9643 | 2.8393 | 2.9107 | 2.9107 | -0.054 (-1.81%) | 11,132 |
| 10 Jul 2007 | MYR | 3 | 3 | 2.9286 | 2.9643 | 2.9643 | -0.071 (-2.35%) | 12,294 |
| 9 Jul 2007 | MYR | 3.0357 | 3.0714 | 3 | 3.0357 | 3.0357 | -0.018 (-0.59%) | 8,710 |
| 6 Jul 2007 | MYR | 3.0357 | 3.0714 | 3.0357 | 3.0536 | 3.0536 | +0.018 (+0.59%) | 1,657 |
| 5 Jul 2007 | MYR | 2.9821 | 3.0357 | 2.9464 | 3.0357 | 3.0357 | +0.054 (+1.80%) | 7,918 |
| 4 Jul 2007 | MYR | 3.0179 | 3.0357 | 2.9821 | 2.9821 | 2.9821 | -0.036 (-1.19%) | 5,308 |
| 3 Jul 2007 | MYR | 2.9643 | 3.0536 | 2.9643 | 3.0179 | 3.0179 | +0.089 (+3.05%) | 7,277 |
| 2 Jul 2007 | MYR | 3 | 3 | 2.9286 | 2.9286 | 2.9286 | -0.053 (-1.79%) | 2,366 |
| 29 Jun 2007 | MYR | 2.9821 | 3 | 2.9821 | 2.9821 | 2.9821 | +0.036 (+1.21%) | 4,443 |
| 28 Jun 2007 | MYR | 3.0536 | 3.0536 | 2.9286 | 2.9464 | 2.9464 | -0.107 (-3.51%) | 15,559 |
| 27 Jun 2007 | MYR | 3.1071 | 3.1071 | 3.0179 | 3.0536 | 3.0536 | -0.071 (-2.28%) | 4,844 |
| 26 Jun 2007 | MYR | 3.1071 | 3.125 | 3.0893 | 3.125 | 3.125 | +0.018 (+0.58%) | 4,695 |
| 25 Jun 2007 | MYR | 3.0714 | 3.1429 | 3.0714 | 3.1071 | 3.1071 | 0.0 (0.0%) | 6,319 |
| 22 Jun 2007 | MYR | 3.0536 | 3.1429 | 3.0536 | 3.1071 | 3.1071 | +0.053 (+1.75%) | 7,946 |
| 21 Jun 2007 | MYR | 3.0714 | 3.0714 | 3.0357 | 3.0536 | 3.0536 | 0.0 (0.0%) | 4,648 |
