| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | MYR | 40.75 | 40.75 | 40.5 | 40.5 | 40.5 | -1 (-2.41%) | 448,000 |
| 11 Oct 2007 | MYR | 41.25 | 41.5 | 40.75 | 41.5 | 41.5 | +0.75 (+1.84%) | 161,600 |
| 10 Oct 2007 | MYR | 41 | 41.5 | 40.5 | 40.75 | 40.75 | -0.25 (-0.61%) | 464,100 |
| 9 Oct 2007 | MYR | 41.5 | 41.5 | 40.5 | 41 | 41 | -0.5 (-1.20%) | 80,700 |
| 8 Oct 2007 | MYR | 40.75 | 41.5 | 40.75 | 41.5 | 41.5 | 0.0 (0.0%) | 106,200 |
| 5 Oct 2007 | MYR | 41.75 | 41.75 | 41.5 | 41.5 | 41.5 | +0.25 (+0.61%) | 15,400 |
| 4 Oct 2007 | MYR | 41 | 41.25 | 41 | 41.25 | 41.25 | +0.5 (+1.23%) | 87 |
| 3 Oct 2007 | MYR | 41.5 | 41.5 | 40.75 | 40.75 | 40.75 | -0.75 (-1.81%) | 53,700 |
| 2 Oct 2007 | MYR | 41.75 | 41.75 | 41.5 | 41.5 | 41.5 | -0.25 (-0.60%) | 1,047,900 |
| 1 Oct 2007 | MYR | 41.75 | 41.75 | 41.5 | 41.75 | 41.75 | +0.5 (+1.21%) | 80,900 |
| 28 Sep 2007 | MYR | 41.5 | 41.75 | 40.75 | 41.25 | 41.25 | -0.25 (-0.60%) | 264,200 |
| 27 Sep 2007 | MYR | 41.75 | 41.75 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 82,300 |
| 26 Sep 2007 | MYR | 40.75 | 41.5 | 40.75 | 41.5 | 41.5 | +1 (+2.47%) | 4,900 |
| 25 Sep 2007 | MYR | 40.75 | 40.75 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 115,100 |
| 24 Sep 2007 | MYR | 40.75 | 40.75 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 139,800 |
| 21 Sep 2007 | MYR | 41 | 41 | 40.75 | 41 | 41 | 0.0 (0.0%) | 60,000 |
| 20 Sep 2007 | MYR | 41.25 | 41.25 | 40.75 | 41 | 41 | 0.0 (0.0%) | 516,900 |
| 19 Sep 2007 | MYR | 41.25 | 41.25 | 41 | 41 | 41 | +0.25 (+0.61%) | 571,700 |
| 18 Sep 2007 | MYR | 41 | 41.25 | 40.75 | 40.75 | 40.75 | -0.5 (-1.21%) | 29,400 |
| 17 Sep 2007 | MYR | 41.5 | 41.75 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 61,600 |
| 14 Sep 2007 | MYR | 41.75 | 41.75 | 41.25 | 41.25 | 41.25 | -0.25 (-0.60%) | 11,400 |
| 13 Sep 2007 | MYR | 42 | 42 | 41.5 | 41.5 | 41.5 | -0.25 (-0.60%) | 246,100 |
| 12 Sep 2007 | MYR | 42 | 42 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 26,900 |
| 11 Sep 2007 | MYR | 42 | 42.25 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 100,500 |
| 10 Sep 2007 | MYR | 42.5 | 42.5 | 41.75 | 41.75 | 41.75 | -0.25 (-0.60%) | 25,300 |
| 7 Sep 2007 | MYR | 41.5 | 42.25 | 41.5 | 42 | 42 | 0.0 (0.0%) | 17,000 |
| 6 Sep 2007 | MYR | 41.5 | 42 | 41.25 | 42 | 42 | +0.5 (+1.20%) | 35,100 |
| 5 Sep 2007 | MYR | 41.75 | 41.75 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 285,100 |
| 4 Sep 2007 | MYR | 41.5 | 41.5 | 41.25 | 41.5 | 41.5 | +0.25 (+0.61%) | 111,000 |
| 3 Sep 2007 | MYR | 41.75 | 41.75 | 41.25 | 41.25 | 41.25 | -0.5 (-1.20%) | 100,700 |
