| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2007 | MYR | 1.4 | 1.4091 | 1.3727 | 1.3727 | 1.3727 | 0.0 (0.0%) | 113,410 |
| 4 May 2007 | MYR | 1.4 | 1.4 | 1.3727 | 1.3727 | 1.3727 | -0.036 (-2.58%) | 65,010 |
| 3 May 2007 | MYR | 1.4091 | 1.4091 | 1.4 | 1.4091 | 1.4091 | 0.0 (0.0%) | 66,000 |
| 30 Apr 2007 | MYR | 1.4091 | 1.4091 | 1.4 | 1.4091 | 1.4091 | +0.009 (+0.65%) | 97,900 |
| 27 Apr 2007 | MYR | 1.4091 | 1.4182 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 37,400 |
| 26 Apr 2007 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 1.4182 | 1.4273 | 1.3909 | 1.4 | 1.4 | -0.018 (-1.28%) | 60,500 |
| 24 Apr 2007 | MYR | 1.4182 | 1.4182 | 1.4091 | 1.4182 | 1.4182 | +0.009 (+0.65%) | 85,030 |
| 23 Apr 2007 | MYR | 1.4364 | 1.4364 | 1.4091 | 1.4091 | 1.4091 | -0.027 (-1.90%) | 78,100 |
| 20 Apr 2007 | MYR | 1.4182 | 1.4364 | 1.4091 | 1.4364 | 1.4364 | +0.018 (+1.28%) | 127,710 |
| 19 Apr 2007 | MYR | 1.4182 | 1.4364 | 1.4182 | 1.4182 | 1.4182 | 0.0 (0.0%) | 20,460 |
| 18 Apr 2007 | MYR | 1.4636 | 1.4636 | 1.4182 | 1.4182 | 1.4182 | -0.045 (-3.10%) | 78,980 |
| 17 Apr 2007 | MYR | 1.4727 | 1.4727 | 1.4546 | 1.4636 | 1.4636 | +0.009 (+0.62%) | 55,990 |
| 16 Apr 2007 | MYR | 1.5 | 1.5 | 1.4364 | 1.4546 | 1.4546 | -0.082 (-5.32%) | 125,620 |
| 13 Apr 2007 | MYR | 1.5273 | 1.5455 | 1.5 | 1.5364 | 1.5364 | +0.009 (+0.60%) | 59,070 |
| 12 Apr 2007 | MYR | 1.4909 | 1.5273 | 1.4818 | 1.5273 | 1.5273 | +0.027 (+1.82%) | 19,030 |
| 11 Apr 2007 | MYR | 1.4909 | 1.5091 | 1.4909 | 1.5 | 1.5 | +0.009 (+0.61%) | 63,800 |
| 10 Apr 2007 | MYR | 1.4909 | 1.5 | 1.4909 | 1.4909 | 1.4909 | -0.009 (-0.61%) | 36,300 |
| 9 Apr 2007 | MYR | 1.5455 | 1.5455 | 1.5 | 1.5 | 1.5 | -0.045 (-2.94%) | 28,050 |
| 6 Apr 2007 | MYR | 1.5455 | 1.5455 | 1.5455 | 1.5455 | 1.5455 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | MYR | 1.5455 | 1.5455 | 1.5455 | 1.5455 | 1.5455 | -0.091 (-5.55%) | 5,500 |
| 4 Apr 2007 | MYR | 1.5273 | 1.6364 | 1.5273 | 1.6364 | 1.6364 | +0.136 (+9.09%) | 89,870 |
| 3 Apr 2007 | MYR | 1.5727 | 1.5727 | 1.5 | 1.5 | 1.5 | -0.027 (-1.79%) | 11,000 |
| 2 Apr 2007 | MYR | 1.9818 | 1.9818 | 1.5 | 1.5273 | 1.5273 | 0.0 (0.0%) | 9,020 |
| 30 Mar 2007 | MYR | 1.4636 | 1.5273 | 1.4636 | 1.5273 | 1.5273 | +0.027 (+1.82%) | 14,190 |
| 29 Mar 2007 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.036 (-2.37%) | 9,460 |
| 28 Mar 2007 | MYR | 1.5 | 1.5455 | 1.4818 | 1.5364 | 1.5364 | +0.009 (+0.60%) | 70,400 |
| 27 Mar 2007 | MYR | 1.5455 | 1.5455 | 1.5 | 1.5273 | 1.5273 | -0.009 (-0.59%) | 21,670 |
| 26 Mar 2007 | MYR | 1.4909 | 1.5455 | 1.4909 | 1.5364 | 1.5364 | 0.0 (0.0%) | 39,600 |
| 23 Mar 2007 | MYR | 1.4727 | 1.5364 | 1.4727 | 1.5364 | 1.5364 | -0.009 (-0.59%) | 18,260 |
