| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2007 | MYR | 3.6053 | 3.8107 | 3.6053 | 3.7734 | 3.7734 | 0.0 (0.0%) | 28,348 |
| 14 May 2007 | MYR | 3.6053 | 3.8107 | 3.6053 | 3.7734 | 3.7734 | +0.205 (+5.76%) | 28,349,706 |
| 11 May 2007 | MYR | 3.3998 | 3.6426 | 3.3811 | 3.5679 | 3.5679 | +0.149 (+4.37%) | 11,217,024 |
| 10 May 2007 | MYR | 3.4371 | 3.4558 | 3.3998 | 3.4185 | 3.4185 | 0.0 (0.0%) | 33,335,229 |
| 9 May 2007 | MYR | 3.4745 | 3.4932 | 3.4185 | 3.4185 | 3.4185 | -0.131 (-3.68%) | 12,704,437 |
| 8 May 2007 | MYR | 3.5679 | 3.5866 | 3.5119 | 3.5492 | 3.5492 | -0.037 (-1.04%) | 6,456,340 |
| 7 May 2007 | MYR | 3.5305 | 3.6053 | 3.5119 | 3.5866 | 3.5866 | +0.056 (+1.59%) | 7,624,161 |
| 4 May 2007 | MYR | 3.4745 | 3.5679 | 3.4745 | 3.5305 | 3.5305 | 0.0 (0.0%) | 10,076,505 |
| 3 May 2007 | MYR | 3.4558 | 3.5305 | 3.4185 | 3.5305 | 3.5305 | +0.093 (+2.72%) | 15,026,696 |
| 30 Apr 2007 | MYR | 3.4558 | 3.4558 | 3.3998 | 3.4371 | 3.4371 | -0.019 (-0.54%) | 5,679,041 |
| 27 Apr 2007 | MYR | 3.4745 | 3.5119 | 3.3624 | 3.4558 | 3.4558 | -0.037 (-1.07%) | 10,646,631 |
| 26 Apr 2007 | MYR | 3.4932 | 3.4932 | 3.4932 | 3.4932 | 3.4932 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 3.5119 | 3.5119 | 3.4371 | 3.4932 | 3.4932 | 0.0 (0.0%) | 7,399,322 |
| 24 Apr 2007 | MYR | 3.5492 | 3.5492 | 3.4371 | 3.4932 | 3.4932 | -0.075 (-2.09%) | 7,060,459 |
| 23 Apr 2007 | MYR | 3.5866 | 3.6053 | 3.5305 | 3.5679 | 3.5679 | 0.0 (0.0%) | 4,660,845 |
| 20 Apr 2007 | MYR | 3.5305 | 3.5679 | 3.4371 | 3.5679 | 3.5679 | +0.019 (+0.53%) | 3,559,672 |
| 19 Apr 2007 | MYR | 3.6613 | 3.6613 | 3.5119 | 3.5492 | 3.5492 | -0.112 (-3.06%) | 15,716,200 |
| 18 Apr 2007 | MYR | 3.6613 | 3.68 | 3.6239 | 3.6613 | 3.6613 | -0.037 (-1.01%) | 14,728,250 |
| 17 Apr 2007 | MYR | 3.6613 | 3.7734 | 3.6239 | 3.6987 | 3.6987 | +0.019 (+0.51%) | 14,846,022 |
| 16 Apr 2007 | MYR | 3.5679 | 3.68 | 3.5679 | 3.68 | 3.68 | +0.112 (+3.14%) | 18,610,458 |
| 13 Apr 2007 | MYR | 3.5679 | 3.5866 | 3.5119 | 3.5679 | 3.5679 | 0.0 (0.0%) | 13,427,667 |
| 12 Apr 2007 | MYR | 3.3998 | 3.6239 | 3.3811 | 3.5679 | 3.5679 | +0.168 (+4.94%) | 36,333,609 |
| 11 Apr 2007 | MYR | 3.3437 | 3.4558 | 3.3064 | 3.3998 | 3.3998 | +0.056 (+1.68%) | 17,135,626 |
| 10 Apr 2007 | MYR | 3.2317 | 3.3624 | 3.213 | 3.3437 | 3.3437 | +0.093 (+2.87%) | 14,568,186 |
| 9 Apr 2007 | MYR | 3.213 | 3.2877 | 3.1943 | 3.2503 | 3.2503 | +0.056 (+1.75%) | 8,798,941 |
| 6 Apr 2007 | MYR | 3.2317 | 3.2317 | 3.1943 | 3.1943 | 3.1943 | -0.037 (-1.16%) | 2,034,251 |
| 5 Apr 2007 | MYR | 3.1943 | 3.2503 | 3.1943 | 3.2317 | 3.2317 | +0.037 (+1.17%) | 13,471,029 |
| 4 Apr 2007 | MYR | 3.1196 | 3.2503 | 3.1196 | 3.1943 | 3.1943 | +0.075 (+2.39%) | 36,082,807 |
| 3 Apr 2007 | MYR | 3.0262 | 3.1196 | 3.0262 | 3.1196 | 3.1196 | +0.093 (+3.09%) | 13,190,248 |
| 2 Apr 2007 | MYR | 3.0449 | 3.0635 | 3.0262 | 3.0262 | 3.0262 | 0.0 (0.0%) | 2,910,585 |
