| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2007 | MYR | 3.2143 | 3.2143 | 3.125 | 3.1429 | 3.1429 | -0.071 (-2.22%) | 4,225 |
| 4 May 2007 | MYR | 3.2143 | 3.2321 | 3.1964 | 3.2143 | 3.2143 | -0.018 (-0.55%) | 5,796 |
| 3 May 2007 | MYR | 3.1429 | 3.25 | 3.1429 | 3.2321 | 3.2321 | +0.125 (+4.02%) | 12,810 |
| 30 Apr 2007 | MYR | 3.1964 | 3.1964 | 3.1071 | 3.1071 | 3.1071 | -0.089 (-2.79%) | 1,915 |
| 27 Apr 2007 | MYR | 3.125 | 3.1964 | 3.125 | 3.1964 | 3.1964 | +0.089 (+2.87%) | 7,943 |
| 26 Apr 2007 | MYR | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 3.125 | 3.125 | 3.0893 | 3.1071 | 3.1071 | -0.036 (-1.14%) | 5,068 |
| 24 Apr 2007 | MYR | 3.1786 | 3.1786 | 3.1071 | 3.1429 | 3.1429 | -0.036 (-1.12%) | 6,280 |
| 23 Apr 2007 | MYR | 3.1429 | 3.2321 | 3.1429 | 3.1786 | 3.1786 | +0.036 (+1.14%) | 7,582 |
| 20 Apr 2007 | MYR | 3.1786 | 3.1786 | 3.125 | 3.1429 | 3.1429 | -0.036 (-1.12%) | 8,951 |
| 19 Apr 2007 | MYR | 3.1607 | 3.1786 | 3.0357 | 3.1786 | 3.1786 | +0.018 (+0.57%) | 12,891 |
| 18 Apr 2007 | MYR | 3.2143 | 3.2321 | 3.1607 | 3.1607 | 3.1607 | -0.107 (-3.28%) | 18,670 |
| 17 Apr 2007 | MYR | 3.2321 | 3.2679 | 3.1786 | 3.2679 | 3.2679 | +0.054 (+1.67%) | 10,032 |
| 16 Apr 2007 | MYR | 3.2321 | 3.2321 | 3.125 | 3.2143 | 3.2143 | 0.0 (0.0%) | 17,656 |
| 13 Apr 2007 | MYR | 3.25 | 3.3393 | 3.1964 | 3.2143 | 3.2143 | -0.018 (-0.55%) | 23,122 |
| 12 Apr 2007 | MYR | 3.2143 | 3.25 | 3.2143 | 3.2321 | 3.2321 | 0.0 (0.0%) | 10,169 |
| 11 Apr 2007 | MYR | 3.1964 | 3.25 | 3.1786 | 3.2321 | 3.2321 | 0.0 (0.0%) | 12,118 |
| 10 Apr 2007 | MYR | 3.1964 | 3.2321 | 3.1429 | 3.2321 | 3.2321 | +0.018 (+0.55%) | 11,135 |
| 9 Apr 2007 | MYR | 3.2321 | 3.2321 | 3.1964 | 3.2143 | 3.2143 | -0.018 (-0.55%) | 18,838 |
| 6 Apr 2007 | MYR | 3.2679 | 3.2679 | 3.1964 | 3.2321 | 3.2321 | -0.036 (-1.10%) | 18,522 |
| 5 Apr 2007 | MYR | 3.2679 | 3.2857 | 3.2679 | 3.2679 | 3.2679 | 0.0 (0.0%) | 7,537 |
| 4 Apr 2007 | MYR | 3.1786 | 3.2679 | 3.1786 | 3.2679 | 3.2679 | +0.107 (+3.39%) | 11,737 |
| 3 Apr 2007 | MYR | 3.1071 | 3.1786 | 3.1071 | 3.1607 | 3.1607 | +0.054 (+1.73%) | 6,302 |
| 2 Apr 2007 | MYR | 3.0893 | 3.1071 | 3.0893 | 3.1071 | 3.1071 | +0.018 (+0.58%) | 2,539 |
| 30 Mar 2007 | MYR | 3.0714 | 3.125 | 3.0357 | 3.0893 | 3.0893 | +0.018 (+0.58%) | 8,422 |
| 29 Mar 2007 | MYR | 2.9821 | 3.0714 | 2.9643 | 3.0714 | 3.0714 | +0.089 (+2.99%) | 5,275 |
| 28 Mar 2007 | MYR | 3.0714 | 3.0714 | 2.9821 | 2.9821 | 2.9821 | -0.089 (-2.91%) | 5,490 |
| 27 Mar 2007 | MYR | 3.0714 | 3.0714 | 3.0536 | 3.0714 | 3.0714 | +0.018 (+0.58%) | 4,992 |
| 26 Mar 2007 | MYR | 3.0357 | 3.0714 | 3.0357 | 3.0536 | 3.0536 | +0.018 (+0.59%) | 2,623 |
| 23 Mar 2007 | MYR | 3.0893 | 3.1071 | 3.0357 | 3.0357 | 3.0357 | -0.018 (-0.59%) | 3,906 |
