| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | MYR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.1 (+1.57%) | 58,500 |
| 18 Dec 2007 | MYR | 6.2 | 6.45 | 6.2 | 6.35 | 6.35 | +0.15 (+2.42%) | 59,800 |
| 17 Dec 2007 | MYR | 6.4 | 6.45 | 6.15 | 6.2 | 6.2 | -0.2 (-3.13%) | 357,100 |
| 14 Dec 2007 | MYR | 6.6 | 6.6 | 6.4 | 6.4 | 6.4 | -0.2 (-3.03%) | 52,000 |
| 13 Dec 2007 | MYR | 6.65 | 6.65 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 148,300 |
| 12 Dec 2007 | MYR | 6.6 | 6.65 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 6,700 |
| 11 Dec 2007 | MYR | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | +0.1 (+1.50%) | 11,300 |
| 10 Dec 2007 | MYR | 6.65 | 6.7 | 6.65 | 6.65 | 6.65 | +0.05 (+0.76%) | 201,900 |
| 7 Dec 2007 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | -0.05 (-0.75%) | 43,500 |
| 6 Dec 2007 | MYR | 6.6 | 6.75 | 6.6 | 6.65 | 6.65 | +0.15 (+2.31%) | 167,600 |
| 5 Dec 2007 | MYR | 6.45 | 6.7 | 6.45 | 6.5 | 6.5 | +0.05 (+0.78%) | 157,200 |
| 4 Dec 2007 | MYR | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.15 (-2.27%) | 64,500 |
| 3 Dec 2007 | MYR | 6.6 | 6.6 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 10,600 |
| 30 Nov 2007 | MYR | 6.6 | 6.6 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 87,200 |
| 29 Nov 2007 | MYR | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 74,700 |
| 28 Nov 2007 | MYR | 6.65 | 6.65 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 20,100 |
| 27 Nov 2007 | MYR | 6.65 | 6.7 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 2,100 |
| 26 Nov 2007 | MYR | 6.5 | 6.7 | 6.5 | 6.7 | 6.7 | +0.15 (+2.29%) | 28,600 |
| 23 Nov 2007 | MYR | 6.4 | 6.6 | 6.4 | 6.55 | 6.55 | 0.0 (0.0%) | 44,600 |
| 22 Nov 2007 | MYR | 6.45 | 6.55 | 6.35 | 6.55 | 6.55 | 0.0 (0.0%) | 145,900 |
| 21 Nov 2007 | MYR | 6.55 | 6.6 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 90,000 |
| 20 Nov 2007 | MYR | 6.5 | 6.8 | 6.35 | 6.5 | 6.5 | 0.0 (0.0%) | 453,400 |
| 19 Nov 2007 | MYR | 6.6 | 6.6 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 82,700 |
| 16 Nov 2007 | MYR | 6.65 | 6.65 | 6.5 | 6.55 | 6.55 | -0.1 (-1.50%) | 62,200 |
| 15 Nov 2007 | MYR | 6.7 | 6.7 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 49,000 |
| 14 Nov 2007 | MYR | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 128,700 |
| 13 Nov 2007 | MYR | 6.7 | 6.7 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 86,000 |
| 12 Nov 2007 | MYR | 6.7 | 6.75 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 357,200 |
| 9 Nov 2007 | MYR | 6.7 | 6.75 | 6.65 | 6.7 | 6.7 | -0.1 (-1.47%) | 97,200 |
| 7 Nov 2007 | MYR | 6.9 | 6.9 | 6.75 | 6.8 | 6.8 | +0.15 (+2.26%) | 100,500 |
