| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | MYR | 40 | 40 | 39.5 | 39.75 | 39.75 | -0.5 (-1.24%) | 74,700 |
| 26 Nov 2007 | MYR | 39.75 | 40.25 | 39.5 | 40.25 | 40.25 | +0.75 (+1.90%) | 43,200 |
| 23 Nov 2007 | MYR | 39.5 | 39.5 | 39.25 | 39.5 | 39.5 | 0.0 (0.0%) | 87,400 |
| 22 Nov 2007 | MYR | 39.75 | 39.75 | 39.25 | 39.5 | 39.5 | 0.0 (0.0%) | 367,400 |
| 21 Nov 2007 | MYR | 39.75 | 39.75 | 39.25 | 39.5 | 39.5 | 0.0 (0.0%) | 484,700 |
| 20 Nov 2007 | MYR | 39.75 | 39.75 | 39.5 | 39.5 | 39.5 | -0.5 (-1.25%) | 168,400 |
| 19 Nov 2007 | MYR | 39.75 | 40 | 39.75 | 40 | 40 | 0.0 (0.0%) | 92,000 |
| 16 Nov 2007 | MYR | 40.25 | 40.25 | 39.5 | 40 | 40 | 0.0 (0.0%) | 139,100 |
| 15 Nov 2007 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | -0.75 (-1.84%) | 76,800 |
| 14 Nov 2007 | MYR | 41 | 41 | 40.75 | 40.75 | 40.75 | 0.0 (0.0%) | 240,300 |
| 13 Nov 2007 | MYR | 41 | 41 | 40.75 | 40.75 | 40.75 | 0.0 (0.0%) | 125,700 |
| 12 Nov 2007 | MYR | 41.25 | 41.25 | 40.75 | 40.75 | 40.75 | -0.75 (-1.81%) | 129,800 |
| 9 Nov 2007 | MYR | 41.5 | 42 | 41.25 | 41.5 | 41.5 | -0.5 (-1.19%) | 104,200 |
| 7 Nov 2007 | MYR | 41 | 42 | 41 | 42 | 42 | +1.25 (+3.07%) | 124,300 |
| 6 Nov 2007 | MYR | 40.5 | 41.75 | 40.5 | 40.75 | 40.75 | +0.75 (+1.88%) | 116,000 |
| 5 Nov 2007 | MYR | 40.25 | 40.5 | 40 | 40 | 40 | +0.25 (+0.63%) | 11,400 |
| 2 Nov 2007 | MYR | 40 | 40 | 39.75 | 39.75 | 39.75 | 0.0 (0.0%) | 451,300 |
| 1 Nov 2007 | MYR | 40.25 | 40.25 | 39.75 | 39.75 | 39.75 | -0.5 (-1.24%) | 185,900 |
| 31 Oct 2007 | MYR | 40 | 40.25 | 39.75 | 40.25 | 40.25 | +0.25 (+0.63%) | 342,600 |
| 30 Oct 2007 | MYR | 40 | 40.25 | 39.75 | 40 | 40 | 0.0 (0.0%) | 1,735,900 |
| 29 Oct 2007 | MYR | 40 | 40.25 | 39.75 | 40 | 40 | 0.0 (0.0%) | 1,594,200 |
| 26 Oct 2007 | MYR | 40 | 40.25 | 39.75 | 40 | 40 | +0.25 (+0.63%) | 131,300 |
| 25 Oct 2007 | MYR | 40 | 40.25 | 39.75 | 39.75 | 39.75 | 0.0 (0.0%) | 176,100 |
| 24 Oct 2007 | MYR | 40 | 40 | 39.75 | 39.75 | 39.75 | 0.0 (0.0%) | 196,100 |
| 23 Oct 2007 | MYR | 40 | 40 | 39.75 | 39.75 | 39.75 | -0.25 (-0.63%) | 76,900 |
| 22 Oct 2007 | MYR | 40.25 | 40.25 | 39.5 | 40 | 40 | -0.5 (-1.23%) | 217,200 |
| 19 Oct 2007 | MYR | 40.5 | 40.5 | 40 | 40.5 | 40.5 | 0.0 (0.0%) | 164,500 |
| 18 Oct 2007 | MYR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 808,200 |
| 17 Oct 2007 | MYR | 40.5 | 40.75 | 40.25 | 40.5 | 40.5 | +0.5 (+1.25%) | 147,700 |
| 16 Oct 2007 | MYR | 40.5 | 41 | 40 | 40 | 40 | -0.5 (-1.23%) | 271,100 |
