| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | MYR | 41.25 | 42.25 | 41.25 | 41.75 | 41.75 | +0.5 (+1.21%) | 110,000 |
| 29 Aug 2007 | MYR | 41 | 41.5 | 41 | 41.25 | 41.25 | -0.5 (-1.20%) | 66,200 |
| 28 Aug 2007 | MYR | 40.5 | 41.75 | 40.5 | 41.75 | 41.75 | +1 (+2.45%) | 88,200 |
| 27 Aug 2007 | MYR | 41.25 | 41.5 | 40.75 | 40.75 | 40.75 | -0.5 (-1.21%) | 268,800 |
| 24 Aug 2007 | MYR | 41.25 | 41.25 | 40.75 | 41.25 | 41.25 | 0.0 (0.0%) | 119,800 |
| 23 Aug 2007 | MYR | 40.75 | 41.25 | 40.75 | 41.25 | 41.25 | +0.75 (+1.85%) | 109,300 |
| 22 Aug 2007 | MYR | 40.25 | 40.75 | 40.25 | 40.5 | 40.5 | +0.25 (+0.62%) | 74,600 |
| 21 Aug 2007 | MYR | 40.5 | 40.75 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 257,400 |
| 20 Aug 2007 | MYR | 40.25 | 40.25 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 57,400 |
| 17 Aug 2007 | MYR | 40 | 40.5 | 39.25 | 40 | 40 | -0.25 (-0.62%) | 507,700 |
| 16 Aug 2007 | MYR | 39.75 | 40.25 | 39.75 | 40.25 | 40.25 | +0.25 (+0.63%) | 594,600 |
| 15 Aug 2007 | MYR | 40 | 40.25 | 40 | 40 | 40 | -0.25 (-0.62%) | 462,800 |
| 14 Aug 2007 | MYR | 40.25 | 40.5 | 40.25 | 40.25 | 40.25 | +0.25 (+0.63%) | 217,900 |
| 13 Aug 2007 | MYR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | MYR | 40 | 40.75 | 39.75 | 40 | 40 | -0.25 (-0.62%) | 315,500 |
| 9 Aug 2007 | MYR | 40.5 | 40.5 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 57,100 |
| 8 Aug 2007 | MYR | 40.75 | 40.75 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 156,800 |
| 7 Aug 2007 | MYR | 40.25 | 41.25 | 40 | 40 | 40 | 0.0 (0.0%) | 520,300 |
| 6 Aug 2007 | MYR | 39.75 | 40.25 | 39.5 | 40 | 40 | -0.25 (-0.62%) | 228,400 |
| 3 Aug 2007 | MYR | 40 | 40.5 | 39.75 | 40.25 | 40.25 | +0.5 (+1.26%) | 268,200 |
| 2 Aug 2007 | MYR | 40.25 | 40.25 | 39.75 | 39.75 | 39.75 | -1 (-2.45%) | 187,900 |
| 1 Aug 2007 | MYR | 40 | 40.75 | 39.75 | 40.75 | 40.75 | +0.75 (+1.88%) | 397,700 |
| 31 Jul 2007 | MYR | 40 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 654,300 |
| 30 Jul 2007 | MYR | 40 | 40.25 | 40 | 40 | 40 | -0.25 (-0.62%) | 880,700 |
| 27 Jul 2007 | MYR | 40.5 | 40.5 | 40 | 40.25 | 40.25 | -0.75 (-1.83%) | 1,399,000 |
| 26 Jul 2007 | MYR | 40.5 | 41.25 | 40.5 | 41 | 41 | +0.5 (+1.23%) | 331,400 |
| 25 Jul 2007 | MYR | 40.75 | 41 | 40.5 | 40.5 | 40.5 | -0.25 (-0.61%) | 430,200 |
| 24 Jul 2007 | MYR | 41 | 41.25 | 40.5 | 40.75 | 40.75 | -0.25 (-0.61%) | 598,300 |
| 23 Jul 2007 | MYR | 40.75 | 41 | 40.75 | 41 | 41 | +0.25 (+0.61%) | 130,400 |
| 20 Jul 2007 | MYR | 40.75 | 41 | 40.5 | 40.75 | 40.75 | +0.25 (+0.62%) | 687,200 |
