| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | MYR | 1.9802 | 1.9892 | 1.9532 | 1.9802 | 1.9802 | +0.009 (+0.46%) | 2,461 |
| 23 Jul 2007 | MYR | 1.9892 | 1.9892 | 1.9622 | 1.9712 | 1.9712 | -0.018 (-0.90%) | 1,146 |
| 20 Jul 2007 | MYR | 1.9622 | 2.0072 | 1.9532 | 1.9892 | 1.9892 | +0.009 (+0.45%) | 725 |
| 19 Jul 2007 | MYR | 1.9802 | 1.9802 | 1.9622 | 1.9802 | 1.9802 | +0.018 (+0.92%) | 1,006 |
| 18 Jul 2007 | MYR | 1.9982 | 1.9982 | 1.9622 | 1.9622 | 1.9622 | -0.027 (-1.36%) | 1,306 |
| 17 Jul 2007 | MYR | 1.9892 | 1.9982 | 1.9892 | 1.9892 | 1.9892 | 0.0 (0.0%) | 866 |
| 16 Jul 2007 | MYR | 2.0072 | 2.0252 | 1.9892 | 1.9892 | 1.9892 | -0.018 (-0.90%) | 1,222 |
| 13 Jul 2007 | MYR | 2.0252 | 2.0342 | 2.0072 | 2.0072 | 2.0072 | -0.009 (-0.45%) | 467 |
| 12 Jul 2007 | MYR | 1.9892 | 2.0162 | 1.9892 | 2.0162 | 2.0162 | +0.027 (+1.36%) | 1,018 |
| 11 Jul 2007 | MYR | 2.0162 | 2.0252 | 1.9892 | 1.9892 | 1.9892 | -0.027 (-1.34%) | 251 |
| 10 Jul 2007 | MYR | 2.0162 | 2.0432 | 1.9892 | 2.0162 | 2.0162 | +0.009 (+0.45%) | 502 |
| 9 Jul 2007 | MYR | 2.0252 | 2.0252 | 1.9802 | 2.0072 | 2.0072 | -0.018 (-0.89%) | 814 |
| 6 Jul 2007 | MYR | 2.0342 | 2.0432 | 2.0072 | 2.0252 | 2.0252 | -0.027 (-1.32%) | 306 |
| 5 Jul 2007 | MYR | 2.0522 | 2.0522 | 2.0252 | 2.0522 | 2.0522 | -0.009 (-0.44%) | 308 |
| 4 Jul 2007 | MYR | 2.0702 | 2.0882 | 2.0252 | 2.0612 | 2.0612 | 0.0 (0.0%) | 1,342 |
| 3 Jul 2007 | MYR | 2.0072 | 2.0702 | 2.0072 | 2.0612 | 2.0612 | +0.063 (+3.15%) | 977 |
| 2 Jul 2007 | MYR | 1.9982 | 2.0342 | 1.9802 | 1.9982 | 1.9982 | 0.0 (0.0%) | 313 |
| 29 Jun 2007 | MYR | 2.0072 | 2.0252 | 1.9892 | 1.9982 | 1.9982 | +0.009 (+0.45%) | 2,453 |
| 28 Jun 2007 | MYR | 2.0702 | 2.0792 | 1.9622 | 1.9892 | 1.9892 | -0.072 (-3.49%) | 3,083 |
| 27 Jun 2007 | MYR | 2.1062 | 2.1152 | 2.0522 | 2.0612 | 2.0612 | -0.054 (-2.55%) | 701 |
| 26 Jun 2007 | MYR | 2.1692 | 2.1692 | 2.1152 | 2.1152 | 2.1152 | -0.054 (-2.49%) | 739 |
| 25 Jun 2007 | MYR | 2.2142 | 2.2502 | 2.1692 | 2.1692 | 2.1692 | 0.0 (0.0%) | 2,928 |
| 22 Jun 2007 | MYR | 2.0612 | 2.1782 | 2.0612 | 2.1692 | 2.1692 | +0.063 (+2.99%) | 1,582 |
| 21 Jun 2007 | MYR | 2.1152 | 2.1242 | 2.0972 | 2.1062 | 2.1062 | -0.009 (-0.43%) | 1,133 |
| 20 Jun 2007 | MYR | 2.1152 | 2.1242 | 2.0972 | 2.1152 | 2.1152 | +0.009 (+0.43%) | 899 |
| 19 Jun 2007 | MYR | 2.0522 | 2.1242 | 2.0522 | 2.1062 | 2.1062 | +0.045 (+2.18%) | 1,298 |
| 18 Jun 2007 | MYR | 2.0972 | 2.1242 | 2.0432 | 2.0612 | 2.0612 | -0.036 (-1.72%) | 1,160 |
| 15 Jun 2007 | MYR | 2.1332 | 2.1332 | 2.0882 | 2.0972 | 2.0972 | -0.027 (-1.27%) | 1,217 |
| 14 Jun 2007 | MYR | 2.1422 | 2.1512 | 2.1152 | 2.1242 | 2.1242 | 0.0 (0.0%) | 392 |
| 13 Jun 2007 | MYR | 2.1422 | 2.1512 | 2.1152 | 2.1242 | 2.1242 | -0.036 (-1.67%) | 392 |
