| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2007 | MYR | 1.0091 | 1.0091 | 0.9546 | 0.9636 | 0.9636 | +0.009 (+0.94%) | 81,400 |
| 23 Oct 2007 | MYR | 0.9727 | 1 | 0.9546 | 0.9546 | 0.9546 | 0.0 (0.0%) | 53,350 |
| 22 Oct 2007 | MYR | 0.9455 | 0.9727 | 0.9455 | 0.9546 | 0.9546 | -0.054 (-5.40%) | 62,700 |
| 19 Oct 2007 | MYR | 0.9909 | 1.0182 | 0.9909 | 1.0091 | 1.0091 | +0.009 (+0.91%) | 383,790 |
| 18 Oct 2007 | MYR | 1.0273 | 1.0273 | 1 | 1 | 1 | -0.027 (-2.66%) | 176,220 |
| 17 Oct 2007 | MYR | 1.0182 | 1.0273 | 1.0091 | 1.0273 | 1.0273 | -0.018 (-1.74%) | 122,100 |
| 16 Oct 2007 | MYR | 1.0636 | 1.0909 | 1.0455 | 1.0455 | 1.0455 | -0.009 (-0.86%) | 911,570 |
| 12 Oct 2007 | MYR | 1.0182 | 1.0636 | 0.9727 | 1.0546 | 1.0546 | +0.064 (+6.43%) | 1,514,810 |
| 11 Oct 2007 | MYR | 0.9818 | 1.0182 | 0.9636 | 0.9909 | 0.9909 | +0.009 (+0.93%) | 1,830,510 |
| 10 Oct 2007 | MYR | 0.9636 | 0.9818 | 0.9455 | 0.9818 | 0.9818 | +0.027 (+2.85%) | 317,240 |
| 9 Oct 2007 | MYR | 0.9364 | 0.9546 | 0.9364 | 0.9546 | 0.9546 | +0.018 (+1.94%) | 10,450 |
| 8 Oct 2007 | MYR | 0.9727 | 0.9727 | 0.9364 | 0.9364 | 0.9364 | -0.018 (-1.91%) | 424,380 |
| 5 Oct 2007 | MYR | 0.9546 | 1.0273 | 0.9455 | 0.9546 | 0.9546 | +0.045 (+5.00%) | 1,883 |
| 4 Oct 2007 | MYR | 0.9182 | 0.9273 | 0.9091 | 0.9091 | 0.9091 | -0.027 (-2.92%) | 197,230 |
| 3 Oct 2007 | MYR | 0.9273 | 0.9455 | 0.9091 | 0.9364 | 0.9364 | +0.009 (+0.98%) | 185,900 |
| 2 Oct 2007 | MYR | 0.9909 | 0.9909 | 0.9273 | 0.9273 | 0.9273 | -0.045 (-4.67%) | 325,820 |
| 1 Oct 2007 | MYR | 0.9727 | 1.0364 | 0.9455 | 0.9727 | 0.9727 | 0.0 (0.0%) | 1,309,110 |
| 28 Sep 2007 | MYR | 0.9091 | 0.9818 | 0.9091 | 0.9727 | 0.9727 | +0.068 (+7.53%) | 855,800 |
| 27 Sep 2007 | MYR | 0.9364 | 0.9364 | 0.9046 | 0.9046 | 0.9046 | -0.032 (-3.40%) | 113,520 |
| 26 Sep 2007 | MYR | 0.8455 | 0.9364 | 0.8455 | 0.9364 | 0.9364 | +0.018 (+1.98%) | 315,700 |
| 25 Sep 2007 | MYR | 0.9273 | 0.9273 | 0.9046 | 0.9182 | 0.9182 | -0.018 (-1.94%) | 182,820 |
| 24 Sep 2007 | MYR | 0.9273 | 0.9364 | 0.9182 | 0.9364 | 0.9364 | 0.0 (0.0%) | 131,780 |
| 21 Sep 2007 | MYR | 0.9455 | 0.9455 | 0.9364 | 0.9364 | 0.9364 | -0.009 (-0.96%) | 25,300 |
| 20 Sep 2007 | MYR | 0.9455 | 0.9455 | 0.9364 | 0.9455 | 0.9455 | 0.0 (0.0%) | 40,700 |
| 19 Sep 2007 | MYR | 0.9546 | 0.9546 | 0.9455 | 0.9455 | 0.9455 | 0.0 (0.0%) | 29,700 |
| 18 Sep 2007 | MYR | 0.9364 | 0.9455 | 0.9182 | 0.9455 | 0.9455 | +0.009 (+0.97%) | 164,560 |
| 17 Sep 2007 | MYR | 0.9546 | 0.9546 | 0.9364 | 0.9364 | 0.9364 | -0.018 (-1.91%) | 15,400 |
| 14 Sep 2007 | MYR | 0.9455 | 0.9546 | 0.9273 | 0.9546 | 0.9546 | +0.027 (+2.94%) | 46,970 |
| 13 Sep 2007 | MYR | 0.9546 | 0.9546 | 0.9273 | 0.9273 | 0.9273 | -0.027 (-2.86%) | 78,650 |
| 12 Sep 2007 | MYR | 0.9546 | 1 | 0.9546 | 0.9546 | 0.9546 | +0.009 (+0.96%) | 236,610 |
