| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | MYR | 0.5442 | 0.5442 | 0.5395 | 0.5442 | 0.5442 | +0.005 (+0.87%) | 37,840 |
| 18 Dec 2007 | MYR | 0.5395 | 0.5442 | 0.5395 | 0.5395 | 0.5395 | 0.0 (0.0%) | 54,502 |
| 17 Dec 2007 | MYR | 0.5488 | 0.5488 | 0.5395 | 0.5395 | 0.5395 | -0.019 (-3.33%) | 14,190 |
| 14 Dec 2007 | MYR | 0.5395 | 0.5581 | 0.5395 | 0.5581 | 0.5581 | +0.014 (+2.55%) | 45,150 |
| 13 Dec 2007 | MYR | 0.5488 | 0.5488 | 0.5442 | 0.5442 | 0.5442 | -0.014 (-2.49%) | 22,037 |
| 12 Dec 2007 | MYR | 0.5395 | 0.5581 | 0.5395 | 0.5581 | 0.5581 | 0.0 (0.0%) | 18,382 |
| 11 Dec 2007 | MYR | 0.5674 | 0.5674 | 0.5581 | 0.5581 | 0.5581 | -0.019 (-3.23%) | 29,025 |
| 10 Dec 2007 | MYR | 0.5674 | 0.5767 | 0.5674 | 0.5767 | 0.5767 | 0.0 (0.0%) | 59,125 |
| 7 Dec 2007 | MYR | 0.5581 | 0.5767 | 0.5535 | 0.5767 | 0.5767 | 0.0 (0.0%) | 12,900 |
| 6 Dec 2007 | MYR | 0.5767 | 0.5814 | 0.5767 | 0.5767 | 0.5767 | 0.0 (0.0%) | 154,370 |
| 5 Dec 2007 | MYR | 0.5581 | 0.5954 | 0.5488 | 0.5767 | 0.5767 | +0.019 (+3.33%) | 249,077 |
| 4 Dec 2007 | MYR | 0.5302 | 0.5581 | 0.5302 | 0.5581 | 0.5581 | +0.028 (+5.26%) | 46,762 |
| 3 Dec 2007 | MYR | 0.5209 | 0.5395 | 0.5209 | 0.5302 | 0.5302 | -0.009 (-1.72%) | 76,325 |
| 30 Nov 2007 | MYR | 0.5395 | 0.5442 | 0.5302 | 0.5395 | 0.5395 | -0.009 (-1.69%) | 57,512 |
| 29 Nov 2007 | MYR | 0.5535 | 0.5581 | 0.5488 | 0.5488 | 0.5488 | -0.005 (-0.85%) | 397,857 |
| 28 Nov 2007 | MYR | 0.5302 | 0.5535 | 0.5116 | 0.5535 | 0.5535 | 0.0 (0.0%) | 282,832 |
| 27 Nov 2007 | MYR | 0.5349 | 0.5535 | 0.5256 | 0.5535 | 0.5535 | -0.005 (-0.82%) | 49,665 |
| 26 Nov 2007 | MYR | 0.5581 | 0.5581 | 0.5163 | 0.5581 | 0.5581 | +0.005 (+0.83%) | 416,025 |
| 23 Nov 2007 | MYR | 0.5581 | 0.5581 | 0.5488 | 0.5535 | 0.5535 | +0.005 (+0.86%) | 96,965 |
| 22 Nov 2007 | MYR | 0.5395 | 0.5581 | 0.5349 | 0.5488 | 0.5488 | 0.0 (0.0%) | 107,070 |
| 21 Nov 2007 | MYR | 0.5767 | 0.5767 | 0.5488 | 0.5488 | 0.5488 | -0.042 (-7.09%) | 312,932 |
| 20 Nov 2007 | MYR | 0.5907 | 0.5907 | 0.5814 | 0.5907 | 0.5907 | 0.0 (0.0%) | 157,595 |
| 19 Nov 2007 | MYR | 0.6093 | 0.6186 | 0.5861 | 0.5907 | 0.5907 | -0.019 (-3.05%) | 359,372 |
| 16 Nov 2007 | MYR | 0.6419 | 0.6419 | 0.6093 | 0.6093 | 0.6093 | -0.033 (-5.08%) | 345,827 |
| 15 Nov 2007 | MYR | 0.6512 | 0.6512 | 0.6372 | 0.6419 | 0.6419 | -0.009 (-1.43%) | 23,220 |
| 14 Nov 2007 | MYR | 0.6512 | 0.6512 | 0.6419 | 0.6512 | 0.6512 | +0.009 (+1.45%) | 107,070 |
| 13 Nov 2007 | MYR | 0.6279 | 0.6512 | 0.6279 | 0.6419 | 0.6419 | +0.009 (+1.47%) | 49,020 |
| 12 Nov 2007 | MYR | 0.6465 | 0.6465 | 0.6326 | 0.6326 | 0.6326 | -0.019 (-2.86%) | 132,332 |
| 9 Nov 2007 | MYR | 0.6465 | 0.6512 | 0.6465 | 0.6512 | 0.6512 | -0.009 (-1.41%) | 67,832 |
| 7 Nov 2007 | MYR | 0.6465 | 0.6698 | 0.6465 | 0.6605 | 0.6605 | +0.005 (+0.72%) | 45,150 |
