| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2007 | MYR | 3.0357 | 3.0536 | 3 | 3.0536 | 3.0536 | +0.054 (+1.79%) | 5,048 |
| 19 Mar 2007 | MYR | 3.0179 | 3.0179 | 2.9821 | 3 | 3 | +0.018 (+0.60%) | 2,469 |
| 16 Mar 2007 | MYR | 2.8929 | 2.9821 | 2.8929 | 2.9821 | 2.9821 | +0.053 (+1.83%) | 1,853 |
| 15 Mar 2007 | MYR | 2.8571 | 2.9464 | 2.8571 | 2.9286 | 2.9286 | +0.071 (+2.50%) | 2,298 |
| 14 Mar 2007 | MYR | 2.9286 | 2.9464 | 2.7679 | 2.8571 | 2.8571 | -0.179 (-5.88%) | 5,110 |
| 13 Mar 2007 | MYR | 3.0893 | 3.1071 | 3.0357 | 3.0357 | 3.0357 | -0.054 (-1.74%) | 9,489 |
| 12 Mar 2007 | MYR | 3.0714 | 3.0893 | 3.0357 | 3.0893 | 3.0893 | +0.054 (+1.77%) | 5,420 |
| 9 Mar 2007 | MYR | 3.0357 | 3.0893 | 3.0357 | 3.0357 | 3.0357 | +0.018 (+0.59%) | 2,931 |
| 8 Mar 2007 | MYR | 2.9107 | 3.0179 | 2.9107 | 3.0179 | 3.0179 | +0.018 (+0.60%) | 5,891 |
| 7 Mar 2007 | MYR | 2.8393 | 3 | 2.8393 | 3 | 3 | +0.214 (+7.69%) | 8,332 |
| 6 Mar 2007 | MYR | 2.7143 | 2.8393 | 2.7143 | 2.7857 | 2.7857 | +0.071 (+2.63%) | 5,986 |
| 5 Mar 2007 | MYR | 2.8393 | 2.8393 | 2.6786 | 2.7143 | 2.7143 | -0.179 (-6.17%) | 6,546 |
| 2 Mar 2007 | MYR | 2.9821 | 2.9821 | 2.8929 | 2.8929 | 2.8929 | -0.125 (-4.14%) | 8,304 |
| 1 Mar 2007 | MYR | 3.1429 | 3.1607 | 2.8929 | 3.0179 | 3.0179 | -0.089 (-2.87%) | 10,718 |
| 28 Feb 2007 | MYR | 3.0357 | 3.125 | 2.8571 | 3.1071 | 3.1071 | -0.036 (-1.14%) | 11,020 |
| 27 Feb 2007 | MYR | 3.3393 | 3.3393 | 3.125 | 3.1429 | 3.1429 | -0.196 (-5.88%) | 5,104 |
| 26 Feb 2007 | MYR | 3.3393 | 3.3571 | 3.3214 | 3.3393 | 3.3393 | 0.0 (0.0%) | 3,124 |
| 23 Feb 2007 | MYR | 3.3571 | 3.3571 | 3.3036 | 3.3393 | 3.3393 | -0.018 (-0.53%) | 5,958 |
| 22 Feb 2007 | MYR | 3.3214 | 3.375 | 3.3036 | 3.3571 | 3.3571 | +0.053 (+1.62%) | 8,332 |
| 21 Feb 2007 | MYR | 3.2857 | 3.3036 | 3.2679 | 3.3036 | 3.3036 | +0.036 (+1.09%) | 5,555 |
| 16 Feb 2007 | MYR | 3.3214 | 3.3393 | 3.25 | 3.2679 | 3.2679 | -0.089 (-2.66%) | 2,332 |
| 15 Feb 2007 | MYR | 3.25 | 3.3929 | 3.25 | 3.3571 | 3.3571 | +0.107 (+3.30%) | 21,084 |
| 14 Feb 2007 | MYR | 3.1964 | 3.2679 | 3.1964 | 3.25 | 3.25 | +0.071 (+2.25%) | 8,632 |
| 13 Feb 2007 | MYR | 3.125 | 3.2143 | 3.0357 | 3.1786 | 3.1786 | +0.054 (+1.72%) | 12,258 |
| 12 Feb 2007 | MYR | 3.1607 | 3.1607 | 3.0357 | 3.125 | 3.125 | -0.036 (-1.13%) | 7,280 |
| 9 Feb 2007 | MYR | 3.0536 | 3.1607 | 3.0357 | 3.1607 | 3.1607 | +0.054 (+1.73%) | 7,406 |
| 8 Feb 2007 | MYR | 3.125 | 3.125 | 3.0536 | 3.1071 | 3.1071 | 0.0 (0.0%) | 3,861 |
| 7 Feb 2007 | MYR | 3.0714 | 3.1786 | 3.0536 | 3.1071 | 3.1071 | +0.036 (+1.16%) | 8,036 |
| 6 Feb 2007 | MYR | 2.9643 | 3.0714 | 2.9286 | 3.0714 | 3.0714 | +0.107 (+3.61%) | 6,549 |
| 5 Feb 2007 | MYR | 2.8929 | 2.9821 | 2.8929 | 2.9643 | 2.9643 | +0.089 (+3.11%) | 11,216 |
