| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | MYR | 1.6022 | 1.6022 | 1.5752 | 1.5932 | 1.5932 | +0.009 (+0.57%) | 1,043 |
| 4 Sep 2007 | MYR | 1.6022 | 1.6202 | 1.5752 | 1.5842 | 1.5842 | 0.0 (0.0%) | 779 |
| 3 Sep 2007 | MYR | 1.5932 | 1.6022 | 1.5752 | 1.5842 | 1.5842 | +0.009 (+0.57%) | 875 |
| 30 Aug 2007 | MYR | 1.6202 | 1.6292 | 1.5752 | 1.5752 | 1.5752 | -0.018 (-1.13%) | 2,072 |
| 29 Aug 2007 | MYR | 1.5842 | 1.5932 | 1.5572 | 1.5932 | 1.5932 | -0.027 (-1.67%) | 331 |
| 28 Aug 2007 | MYR | 1.6112 | 1.6292 | 1.6022 | 1.6202 | 1.6202 | 0.0 (0.0%) | 676 |
| 27 Aug 2007 | MYR | 1.6652 | 1.6652 | 1.6112 | 1.6202 | 1.6202 | 0.0 (0.0%) | 1,244 |
| 24 Aug 2007 | MYR | 1.6652 | 1.6652 | 1.6112 | 1.6202 | 1.6202 | -0.045 (-2.70%) | 1,428 |
| 23 Aug 2007 | MYR | 1.6472 | 1.6922 | 1.6472 | 1.6652 | 1.6652 | +0.045 (+2.78%) | 1,800 |
| 22 Aug 2007 | MYR | 1.6022 | 1.6382 | 1.6022 | 1.6202 | 1.6202 | +0.063 (+4.05%) | 2,003 |
| 21 Aug 2007 | MYR | 1.6112 | 1.6112 | 1.5482 | 1.5572 | 1.5572 | -0.054 (-3.35%) | 388 |
| 20 Aug 2007 | MYR | 1.5302 | 1.6112 | 1.5122 | 1.6112 | 1.6112 | +0.135 (+9.15%) | 795 |
| 17 Aug 2007 | MYR | 1.4852 | 1.5662 | 1.4041 | 1.4762 | 1.4762 | -0.009 (-0.61%) | 1,474 |
| 16 Aug 2007 | MYR | 1.5122 | 1.5302 | 1.4762 | 1.4852 | 1.4852 | -0.09 (-5.71%) | 1,799 |
| 15 Aug 2007 | MYR | 1.5302 | 1.6112 | 1.5302 | 1.5752 | 1.5752 | -0.036 (-2.23%) | 728 |
| 14 Aug 2007 | MYR | 1.6292 | 1.6382 | 1.6022 | 1.6112 | 1.6112 | 0.0 (0.0%) | 771 |
| 13 Aug 2007 | MYR | 1.6112 | 1.6112 | 1.6112 | 1.6112 | 1.6112 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | MYR | 1.6202 | 1.6562 | 1.5752 | 1.6112 | 1.6112 | -0.054 (-3.24%) | 849 |
| 9 Aug 2007 | MYR | 1.7012 | 1.7552 | 1.6562 | 1.6652 | 1.6652 | +0.027 (+1.65%) | 748 |
| 8 Aug 2007 | MYR | 1.6202 | 1.6742 | 1.6202 | 1.6382 | 1.6382 | +0.027 (+1.68%) | 743 |
| 7 Aug 2007 | MYR | 1.7192 | 1.7372 | 1.6022 | 1.6112 | 1.6112 | -0.045 (-2.72%) | 2,335 |
| 6 Aug 2007 | MYR | 1.7642 | 1.7642 | 1.6562 | 1.6562 | 1.6562 | -0.135 (-7.54%) | 1,149 |
| 3 Aug 2007 | MYR | 1.8092 | 1.8452 | 1.7732 | 1.7912 | 1.7912 | -0.009 (-0.50%) | 1,092 |
| 2 Aug 2007 | MYR | 1.8272 | 1.8632 | 1.8002 | 1.8002 | 1.8002 | -0.027 (-1.48%) | 626 |
| 1 Aug 2007 | MYR | 1.8812 | 1.8812 | 1.8002 | 1.8272 | 1.8272 | -0.09 (-4.69%) | 1,038 |
| 31 Jul 2007 | MYR | 1.8542 | 1.9352 | 1.8542 | 1.9172 | 1.9172 | +0.072 (+3.90%) | 1,392 |
| 30 Jul 2007 | MYR | 1.8272 | 1.8992 | 1.8092 | 1.8452 | 1.8452 | +0.009 (+0.49%) | 1,049 |
| 27 Jul 2007 | MYR | 1.9082 | 1.9082 | 1.8272 | 1.8362 | 1.8362 | -0.108 (-5.55%) | 1,436 |
| 26 Jul 2007 | MYR | 1.9712 | 1.9712 | 1.9262 | 1.9442 | 1.9442 | -0.009 (-0.46%) | 1,189 |
| 25 Jul 2007 | MYR | 1.9712 | 1.9802 | 1.9532 | 1.9532 | 1.9532 | -0.027 (-1.36%) | 632 |
