| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | MYR | 2.9464 | 3.0714 | 2.9464 | 3.0714 | 3.0714 | +0.143 (+4.88%) | 12,689 |
| 14 Jun 2007 | MYR | 2.9286 | 2.9464 | 2.9286 | 2.9286 | 2.9286 | 0.0 (0.0%) | 10,010 |
| 13 Jun 2007 | MYR | 2.9286 | 2.9464 | 2.9286 | 2.9286 | 2.9286 | -0.018 (-0.60%) | 6,392 |
| 12 Jun 2007 | MYR | 2.8929 | 2.9464 | 2.8929 | 2.9464 | 2.9464 | +0.053 (+1.85%) | 5,852 |
| 11 Jun 2007 | MYR | 2.9464 | 2.9464 | 2.8929 | 2.8929 | 2.8929 | -0.036 (-1.22%) | 4,664 |
| 8 Jun 2007 | MYR | 2.9286 | 2.9464 | 2.9107 | 2.9286 | 2.9286 | -0.018 (-0.60%) | 5,227 |
| 7 Jun 2007 | MYR | 2.9464 | 2.9643 | 2.8929 | 2.9464 | 2.9464 | 0.0 (0.0%) | 9,590 |
| 6 Jun 2007 | MYR | 2.9464 | 2.9643 | 2.9286 | 2.9464 | 2.9464 | 0.0 (0.0%) | 4,275 |
| 5 Jun 2007 | MYR | 2.9821 | 2.9821 | 2.9107 | 2.9464 | 2.9464 | -0.036 (-1.20%) | 9,469 |
| 4 Jun 2007 | MYR | 3.0536 | 3.0536 | 2.9643 | 2.9821 | 2.9821 | -0.054 (-1.77%) | 6,792 |
| 1 Jun 2007 | MYR | 2.9286 | 3.0357 | 2.9107 | 3.0357 | 3.0357 | +0.107 (+3.66%) | 6,666 |
| 31 May 2007 | MYR | 2.8929 | 2.9643 | 2.8929 | 2.9286 | 2.9286 | +0.036 (+1.23%) | 9,573 |
| 30 May 2007 | MYR | 2.9107 | 2.9107 | 2.875 | 2.8929 | 2.8929 | -0.018 (-0.61%) | 8,696 |
| 29 May 2007 | MYR | 2.875 | 2.9107 | 2.8571 | 2.9107 | 2.9107 | +0.036 (+1.24%) | 8,579 |
| 28 May 2007 | MYR | 2.9286 | 2.9643 | 2.875 | 2.875 | 2.875 | -0.036 (-1.23%) | 4,908 |
| 25 May 2007 | MYR | 2.9286 | 2.9286 | 2.8393 | 2.9107 | 2.9107 | -0.036 (-1.21%) | 6,865 |
| 24 May 2007 | MYR | 3.0893 | 3.0893 | 2.9107 | 2.9464 | 2.9464 | -0.143 (-4.63%) | 8,960 |
| 23 May 2007 | MYR | 3.125 | 3.125 | 3.0893 | 3.0893 | 3.0893 | -0.036 (-1.14%) | 7,014 |
| 22 May 2007 | MYR | 3.125 | 3.1964 | 3.125 | 3.125 | 3.125 | +0.018 (+0.58%) | 5,751 |
| 21 May 2007 | MYR | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 0.0 (0.0%) | 0 |
| 18 May 2007 | MYR | 3.1071 | 3.125 | 3.0893 | 3.1071 | 3.1071 | -0.018 (-0.57%) | 7,649 |
| 17 May 2007 | MYR | 3.125 | 3.125 | 3.0893 | 3.125 | 3.125 | +0.018 (+0.58%) | 2,727 |
| 16 May 2007 | MYR | 3.1607 | 3.1607 | 3.0714 | 3.1071 | 3.1071 | -0.036 (-1.14%) | 5,250 |
| 15 May 2007 | MYR | 3.1607 | 3.1607 | 3.125 | 3.1429 | 3.1429 | -0.018 (-0.56%) | 3,203 |
| 14 May 2007 | MYR | 3.1071 | 3.2143 | 3.1071 | 3.1607 | 3.1607 | +0.054 (+1.73%) | 4,281 |
| 11 May 2007 | MYR | 3.0893 | 3.125 | 3.0714 | 3.1071 | 3.1071 | -0.018 (-0.57%) | 3,416 |
| 10 May 2007 | MYR | 3.1429 | 3.1429 | 3.125 | 3.125 | 3.125 | -0.018 (-0.57%) | 5,320 |
| 9 May 2007 | MYR | 3.1429 | 3.1786 | 3.1429 | 3.1429 | 3.1429 | -0.018 (-0.56%) | 2,245 |
| 8 May 2007 | MYR | 3.1429 | 3.1607 | 3.1071 | 3.1607 | 3.1607 | +0.018 (+0.57%) | 2,410 |
| 7 May 2007 | MYR | 3.2143 | 3.2143 | 3.125 | 3.1429 | 3.1429 | -0.071 (-2.22%) | 4,225 |
