| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | MYR | 45 | 45 | 44.75 | 45 | 45 | -0.5 (-1.10%) | 347,500 |
| 6 Jun 2007 | MYR | 45.5 | 45.5 | 45 | 45.5 | 45.5 | +0.25 (+0.55%) | 57,500 |
| 5 Jun 2007 | MYR | 45.5 | 46 | 45.25 | 45.25 | 45.25 | -0.25 (-0.55%) | 188,100 |
| 4 Jun 2007 | MYR | 45.5 | 46 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 280,000 |
| 1 Jun 2007 | MYR | 45.75 | 45.75 | 45.25 | 45.5 | 45.5 | -0.25 (-0.55%) | 347,000 |
| 31 May 2007 | MYR | 46 | 46 | 45 | 45.75 | 45.75 | -0.25 (-0.54%) | 579,500 |
| 30 May 2007 | MYR | 46.75 | 46.75 | 45.25 | 46 | 46 | -0.5 (-1.08%) | 66,600 |
| 29 May 2007 | MYR | 46.5 | 46.75 | 46.5 | 46.5 | 46.5 | 0.0 (0.0%) | 138,600 |
| 28 May 2007 | MYR | 46.5 | 47 | 46.25 | 46.5 | 46.5 | -0.5 (-1.06%) | 7,600 |
| 25 May 2007 | MYR | 44.75 | 47 | 44.25 | 47 | 47 | +2 (+4.44%) | 245,000 |
| 24 May 2007 | MYR | 45.75 | 45.75 | 44.75 | 45 | 45 | -0.75 (-1.64%) | 31,000 |
| 23 May 2007 | MYR | 46.25 | 47 | 45.75 | 45.75 | 45.75 | -0.5 (-1.08%) | 575,400 |
| 22 May 2007 | MYR | 44.5 | 46.5 | 44.5 | 46.25 | 46.25 | +1 (+2.21%) | 519,900 |
| 21 May 2007 | MYR | 44.5 | 45.25 | 44.5 | 45.25 | 45.25 | +0.75 (+1.69%) | 363,000 |
| 18 May 2007 | MYR | 44.25 | 44.5 | 44.25 | 44.5 | 44.5 | 0.0 (0.0%) | 79,600 |
| 17 May 2007 | MYR | 44 | 44.5 | 44 | 44.5 | 44.5 | +0.75 (+1.71%) | 147,200 |
| 16 May 2007 | MYR | 44 | 44 | 43.5 | 43.75 | 43.75 | -0.25 (-0.57%) | 169,800 |
| 15 May 2007 | MYR | 45 | 45 | 43.75 | 44 | 44 | -1 (-2.22%) | 299,400 |
| 14 May 2007 | MYR | 45.5 | 45.5 | 44.75 | 45 | 45 | -0.25 (-0.55%) | 241,000 |
| 11 May 2007 | MYR | 45.25 | 45.5 | 45 | 45.25 | 45.25 | -0.25 (-0.55%) | 63,300 |
| 10 May 2007 | MYR | 45.25 | 45.75 | 45.25 | 45.5 | 45.5 | +0.25 (+0.55%) | 109,300 |
| 9 May 2007 | MYR | 44.75 | 45.75 | 44.75 | 45.25 | 45.25 | +0.5 (+1.12%) | 163,200 |
| 8 May 2007 | MYR | 45.5 | 45.5 | 44.75 | 44.75 | 44.75 | -1 (-2.19%) | 103,600 |
| 7 May 2007 | MYR | 45.75 | 45.75 | 44.75 | 45.75 | 45.75 | -0.25 (-0.54%) | 204,100 |
| 4 May 2007 | MYR | 45 | 46 | 45 | 46 | 46 | +0.25 (+0.55%) | 165,500 |
| 3 May 2007 | MYR | 44 | 46.25 | 44 | 45.75 | 45.75 | -0.25 (-0.54%) | 271,400 |
| 30 Apr 2007 | MYR | 46 | 46 | 45.5 | 46 | 46 | 0.0 (0.0%) | 312,700 |
| 27 Apr 2007 | MYR | 45.5 | 46 | 45.5 | 46 | 46 | -0.25 (-0.54%) | 167,300 |
| 26 Apr 2007 | MYR | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 46.25 | 47 | 46 | 46.25 | 46.25 | 0.0 (0.0%) | 37,800 |
