| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | MYR | 3.6987 | 3.6987 | 3.6613 | 3.68 | 3.68 | -0.019 (-0.51%) | 3,795,217 |
| 25 Jun 2007 | MYR | 3.7173 | 3.736 | 3.68 | 3.6987 | 3.6987 | -0.075 (-1.98%) | 5,664,052 |
| 22 Jun 2007 | MYR | 3.7173 | 3.7734 | 3.7173 | 3.7734 | 3.7734 | +0.056 (+1.51%) | 8,585,612 |
| 21 Jun 2007 | MYR | 3.7173 | 3.7734 | 3.68 | 3.7173 | 3.7173 | -0.019 (-0.50%) | 4,544,946 |
| 20 Jun 2007 | MYR | 3.736 | 3.8107 | 3.7173 | 3.736 | 3.736 | 0.0 (0.0%) | 13,329,166 |
| 19 Jun 2007 | MYR | 3.6987 | 3.7734 | 3.6987 | 3.736 | 3.736 | +0.037 (+1.01%) | 7,668,593 |
| 18 Jun 2007 | MYR | 3.68 | 3.7734 | 3.68 | 3.6987 | 3.6987 | +0.019 (+0.51%) | 6,991,669 |
| 15 Jun 2007 | MYR | 3.6613 | 3.68 | 3.6613 | 3.68 | 3.68 | +0.056 (+1.55%) | 5,772,992 |
| 14 Jun 2007 | MYR | 3.6426 | 3.6613 | 3.6053 | 3.6239 | 3.6239 | 0.0 (0.0%) | 10,104 |
| 13 Jun 2007 | MYR | 3.6426 | 3.6613 | 3.6053 | 3.6239 | 3.6239 | -0.019 (-0.51%) | 10,106,483 |
| 12 Jun 2007 | MYR | 3.68 | 3.6987 | 3.6053 | 3.6426 | 3.6426 | -0.019 (-0.51%) | 17,900,076 |
| 11 Jun 2007 | MYR | 3.7173 | 3.736 | 3.6613 | 3.6613 | 3.6613 | -0.056 (-1.51%) | 6,859,443 |
| 8 Jun 2007 | MYR | 3.736 | 3.736 | 3.68 | 3.7173 | 3.7173 | -0.019 (-0.50%) | 10,057,501 |
| 7 Jun 2007 | MYR | 3.8107 | 3.8107 | 3.736 | 3.736 | 3.736 | -0.075 (-1.96%) | 4,743,018 |
| 6 Jun 2007 | MYR | 3.7173 | 3.8107 | 3.6987 | 3.8107 | 3.8107 | +0.093 (+2.51%) | 32,606,913 |
| 5 Jun 2007 | MYR | 3.736 | 3.736 | 3.68 | 3.7173 | 3.7173 | -0.056 (-1.49%) | 14,113,424 |
| 4 Jun 2007 | MYR | 3.7734 | 3.8107 | 3.736 | 3.7734 | 3.7734 | 0.0 (0.0%) | 9,428,756 |
| 1 Jun 2007 | MYR | 3.736 | 3.7734 | 3.7173 | 3.7734 | 3.7734 | +0.037 (+1.00%) | 7,160,030 |
| 31 May 2007 | MYR | 3.8107 | 3.8481 | 3.6987 | 3.736 | 3.736 | -0.075 (-1.96%) | 19,513,024 |
| 30 May 2007 | MYR | 3.8107 | 3.8481 | 3.7173 | 3.8107 | 3.8107 | -0.037 (-0.97%) | 14,073,274 |
| 29 May 2007 | MYR | 3.8107 | 3.8481 | 3.7734 | 3.8481 | 3.8481 | 0.0 (0.0%) | 5,928,237 |
| 28 May 2007 | MYR | 3.7734 | 3.8855 | 3.7734 | 3.8481 | 3.8481 | +0.075 (+1.98%) | 9,782,609 |
| 25 May 2007 | MYR | 3.8107 | 3.8107 | 3.7173 | 3.7734 | 3.7734 | -0.037 (-0.98%) | 18,646,593 |
| 24 May 2007 | MYR | 3.8481 | 3.8481 | 3.736 | 3.8107 | 3.8107 | -0.075 (-1.93%) | 13,688,105 |
| 23 May 2007 | MYR | 3.9602 | 3.9602 | 3.8481 | 3.8855 | 3.8855 | -0.075 (-1.89%) | 10,143,421 |
| 22 May 2007 | MYR | 3.736 | 4.0349 | 3.736 | 3.9602 | 3.9602 | +0.224 (+6.00%) | 20,030,420 |
| 21 May 2007 | MYR | 3.7173 | 3.8107 | 3.6987 | 3.736 | 3.736 | +0.019 (+0.50%) | 14,995,647 |
| 18 May 2007 | MYR | 3.7173 | 3.736 | 3.6987 | 3.7173 | 3.7173 | 0.0 (0.0%) | 8,729,616 |
| 17 May 2007 | MYR | 3.736 | 3.7734 | 3.6987 | 3.7173 | 3.7173 | 0.0 (0.0%) | 8,385,935 |
| 16 May 2007 | MYR | 3.8107 | 3.8107 | 3.6613 | 3.7173 | 3.7173 | -0.056 (-1.49%) | 3,740,881 |
