| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | MYR | 40.75 | 41 | 40.5 | 40.5 | 40.5 | -0.25 (-0.61%) | 856,300 |
| 18 Jul 2007 | MYR | 41 | 41 | 40.25 | 40.75 | 40.75 | -0.25 (-0.61%) | 1,000,100 |
| 17 Jul 2007 | MYR | 41.25 | 41.5 | 40.75 | 41 | 41 | -0.25 (-0.61%) | 306,500 |
| 16 Jul 2007 | MYR | 42 | 42 | 41.25 | 41.25 | 41.25 | -0.75 (-1.79%) | 330,100 |
| 13 Jul 2007 | MYR | 41.5 | 42 | 41.5 | 42 | 42 | +0.75 (+1.82%) | 381,200 |
| 12 Jul 2007 | MYR | 41.5 | 41.5 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 283,000 |
| 11 Jul 2007 | MYR | 41.25 | 41.25 | 40.5 | 41.25 | 41.25 | 0.0 (0.0%) | 326,600 |
| 10 Jul 2007 | MYR | 42.25 | 42.25 | 41 | 41.25 | 41.25 | -0.75 (-1.79%) | 573,000 |
| 9 Jul 2007 | MYR | 42.25 | 42.5 | 41.75 | 42 | 42 | 0.0 (0.0%) | 202,600 |
| 6 Jul 2007 | MYR | 42.5 | 42.5 | 41.75 | 42 | 42 | -0.5 (-1.18%) | 211,300 |
| 5 Jul 2007 | MYR | 43.25 | 43.25 | 41.75 | 42.5 | 42.5 | -0.75 (-1.73%) | 743,000 |
| 4 Jul 2007 | MYR | 44.25 | 44.25 | 43 | 43.25 | 43.25 | -1.5 (-3.35%) | 231,600 |
| 3 Jul 2007 | MYR | 44.75 | 44.75 | 44.25 | 44.75 | 44.75 | 0.0 (0.0%) | 281,400 |
| 2 Jul 2007 | MYR | 45 | 45 | 44.5 | 44.75 | 44.75 | -0.25 (-0.56%) | 115,500 |
| 29 Jun 2007 | MYR | 44.5 | 45 | 44 | 45 | 45 | +0.25 (+0.56%) | 442,100 |
| 28 Jun 2007 | MYR | 45.25 | 45.25 | 44.5 | 44.75 | 44.75 | -0.75 (-1.65%) | 85,900 |
| 27 Jun 2007 | MYR | 45 | 45.5 | 45 | 45.5 | 45.5 | 0.0 (0.0%) | 16,600 |
| 26 Jun 2007 | MYR | 45 | 45.5 | 45 | 45.5 | 45.5 | +0.5 (+1.11%) | 159,700 |
| 25 Jun 2007 | MYR | 44.75 | 45 | 44.5 | 45 | 45 | 0.0 (0.0%) | 3,400 |
| 22 Jun 2007 | MYR | 45.5 | 45.5 | 44 | 45 | 45 | -0.75 (-1.64%) | 984,000 |
| 21 Jun 2007 | MYR | 45.75 | 46 | 44.75 | 45.75 | 45.75 | -0.25 (-0.54%) | 844,300 |
| 20 Jun 2007 | MYR | 45.5 | 46 | 45.5 | 46 | 46 | +0.5 (+1.10%) | 50,400 |
| 19 Jun 2007 | MYR | 45.75 | 45.75 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 135,000 |
| 18 Jun 2007 | MYR | 46.25 | 46.25 | 45.5 | 45.5 | 45.5 | -0.75 (-1.62%) | 103,600 |
| 15 Jun 2007 | MYR | 46.25 | 46.25 | 46 | 46.25 | 46.25 | 0.0 (0.0%) | 347,900 |
| 14 Jun 2007 | MYR | 45.5 | 46.25 | 45.5 | 46.25 | 46.25 | +0.75 (+1.65%) | 474,500 |
| 13 Jun 2007 | MYR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 77,800 |
| 12 Jun 2007 | MYR | 44.75 | 46.25 | 44.75 | 46 | 46 | +1.5 (+3.37%) | 416,500 |
| 11 Jun 2007 | MYR | 44.5 | 44.75 | 44.5 | 44.5 | 44.5 | +0.25 (+0.56%) | 279,600 |
| 8 Jun 2007 | MYR | 45 | 45 | 44.25 | 44.25 | 44.25 | -0.75 (-1.67%) | 384,700 |
