| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | MYR | 1.9352 | 1.9352 | 1.8452 | 1.8452 | 1.8452 | -0.072 (-3.76%) | 4,707 |
| 29 Nov 2007 | MYR | 1.9172 | 1.9172 | 1.9172 | 1.9172 | 1.9172 | 0.0 (0.0%) | 0 |
| 28 Nov 2007 | MYR | 1.9352 | 1.9622 | 1.9082 | 1.9172 | 1.9172 | +0.009 (+0.47%) | 2,923 |
| 27 Nov 2007 | MYR | 1.9622 | 1.9622 | 1.8542 | 1.9082 | 1.9082 | -0.135 (-6.61%) | 7,641 |
| 26 Nov 2007 | MYR | 2.0432 | 2.0432 | 2.0432 | 2.0432 | 2.0432 | 0.0 (0.0%) | 0 |
| 23 Nov 2007 | MYR | 2.0702 | 2.0972 | 2.0432 | 2.0432 | 2.0432 | -0.018 (-0.87%) | 2,648 |
| 22 Nov 2007 | MYR | 2.1152 | 2.1512 | 2.0342 | 2.0612 | 2.0612 | -0.072 (-3.38%) | 3,870 |
| 21 Nov 2007 | MYR | 2.3312 | 2.3312 | 2.1152 | 2.1332 | 2.1332 | -0.189 (-8.14%) | 35,608 |
| 20 Nov 2007 | MYR | 2.3222 | 2.3222 | 2.3222 | 2.3222 | 2.3222 | 0.0 (0.0%) | 0 |
| 19 Nov 2007 | MYR | 2.3222 | 2.3222 | 2.3222 | 2.3222 | 2.3222 | 0.0 (0.0%) | 0 |
| 16 Nov 2007 | MYR | 2.1602 | 2.3222 | 2.1602 | 2.3222 | 2.3222 | +0.162 (+7.50%) | 12,546 |
| 15 Nov 2007 | MYR | 2.1962 | 2.1962 | 2.0972 | 2.1602 | 2.1602 | -0.027 (-1.23%) | 11,225 |
| 14 Nov 2007 | MYR | 2.2502 | 2.2862 | 2.1512 | 2.1872 | 2.1872 | -0.036 (-1.62%) | 23,872 |
| 13 Nov 2007 | MYR | 2.0702 | 2.2502 | 2.0702 | 2.2232 | 2.2232 | +0.162 (+7.86%) | 19,825 |
| 12 Nov 2007 | MYR | 2.0612 | 2.0972 | 2.0432 | 2.0612 | 2.0612 | -0.018 (-0.87%) | 3,794 |
| 9 Nov 2007 | MYR | 2.0792 | 2.0792 | 2.0792 | 2.0792 | 2.0792 | 0.0 (0.0%) | 0 |
| 7 Nov 2007 | MYR | 2.0792 | 2.0792 | 2.0792 | 2.0792 | 2.0792 | 0.0 (0.0%) | 0 |
| 6 Nov 2007 | MYR | 1.9982 | 2.0972 | 1.9622 | 2.0792 | 2.0792 | +0.108 (+5.48%) | 5,976 |
| 5 Nov 2007 | MYR | 2.0162 | 2.0612 | 1.9262 | 1.9712 | 1.9712 | -0.045 (-2.23%) | 4,705 |
| 2 Nov 2007 | MYR | 2.0432 | 2.0432 | 1.9532 | 2.0162 | 2.0162 | -0.036 (-1.75%) | 3,665 |
| 1 Nov 2007 | MYR | 2.0792 | 2.1152 | 2.0432 | 2.0522 | 2.0522 | -0.018 (-0.87%) | 4,374 |
| 31 Oct 2007 | MYR | 2.0432 | 2.1152 | 2.0342 | 2.0702 | 2.0702 | +0.027 (+1.32%) | 6,980 |
| 30 Oct 2007 | MYR | 1.9712 | 2.0522 | 1.9442 | 2.0432 | 2.0432 | +0.279 (+15.81%) | 11,173 |
| 29 Oct 2007 | MYR | 1.7642 | 1.7642 | 1.7642 | 1.7642 | 1.7642 | 0.0 (0.0%) | 0 |
| 26 Oct 2007 | MYR | 1.7642 | 1.7642 | 1.7642 | 1.7642 | 1.7642 | 0.0 (0.0%) | 0 |
| 25 Oct 2007 | MYR | 1.7912 | 1.8002 | 1.7552 | 1.7642 | 1.7642 | -0.009 (-0.51%) | 1,593 |
| 24 Oct 2007 | MYR | 1.7912 | 1.8272 | 1.7732 | 1.7732 | 1.7732 | +0.009 (+0.51%) | 5,157 |
| 23 Oct 2007 | MYR | 1.7822 | 1.8092 | 1.7552 | 1.7642 | 1.7642 | -0.108 (-5.77%) | 1,645 |
| 22 Oct 2007 | MYR | 1.8722 | 1.8722 | 1.8722 | 1.8722 | 1.8722 | 0.0 (0.0%) | 0 |
| 19 Oct 2007 | MYR | 1.7822 | 1.8902 | 1.7822 | 1.8722 | 1.8722 | +0.099 (+5.58%) | 6,591 |
