| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2007 | MYR | 3.0449 | 3.0635 | 3.0075 | 3.0262 | 3.0262 | 0.0 (0.0%) | 5,906,021 |
| 29 Mar 2007 | MYR | 3.0075 | 3.0262 | 2.9701 | 3.0262 | 3.0262 | -0.019 (-0.61%) | 3,613,205 |
| 28 Mar 2007 | MYR | 3.0635 | 3.0822 | 2.9888 | 3.0449 | 3.0449 | -0.019 (-0.61%) | 10,240,583 |
| 27 Mar 2007 | MYR | 3.1009 | 3.1196 | 3.0635 | 3.0635 | 3.0635 | -0.037 (-1.21%) | 11,675,534 |
| 26 Mar 2007 | MYR | 2.9888 | 3.1196 | 2.9701 | 3.1009 | 3.1009 | +0.131 (+4.40%) | 12,223,176 |
| 23 Mar 2007 | MYR | 2.9888 | 3.0075 | 2.9701 | 2.9701 | 2.9701 | 0.0 (0.0%) | 14,744,309 |
| 22 Mar 2007 | MYR | 2.9515 | 2.9888 | 2.9515 | 2.9701 | 2.9701 | +0.019 (+0.63%) | 30,841,129 |
| 21 Mar 2007 | MYR | 2.9515 | 2.9701 | 2.9515 | 2.9515 | 2.9515 | 0.0 (0.0%) | 19,632,670 |
| 20 Mar 2007 | MYR | 2.9701 | 2.9701 | 2.9328 | 2.9515 | 2.9515 | +0.019 (+0.64%) | 18,372,505 |
| 19 Mar 2007 | MYR | 2.9328 | 2.9515 | 2.9141 | 2.9328 | 2.9328 | -0.019 (-0.63%) | 26,340,883 |
| 16 Mar 2007 | MYR | 2.8954 | 2.9515 | 2.8767 | 2.9515 | 2.9515 | +0.075 (+2.60%) | 8,102,745 |
| 15 Mar 2007 | MYR | 2.8767 | 2.8954 | 2.8581 | 2.8767 | 2.8767 | +0.075 (+2.67%) | 7,290,115 |
| 14 Mar 2007 | MYR | 2.9515 | 2.9515 | 2.802 | 2.802 | 2.802 | -0.149 (-5.07%) | 22,464,295 |
| 13 Mar 2007 | MYR | 2.9515 | 2.9888 | 2.9141 | 2.9515 | 2.9515 | +0.019 (+0.64%) | 11,268,148 |
| 12 Mar 2007 | MYR | 2.9141 | 2.9701 | 2.9141 | 2.9328 | 2.9328 | +0.019 (+0.64%) | 11,036,083 |
| 9 Mar 2007 | MYR | 2.9515 | 2.9701 | 2.8954 | 2.9141 | 2.9141 | 0.0 (0.0%) | 6,742,473 |
| 8 Mar 2007 | MYR | 2.802 | 2.9141 | 2.7833 | 2.9141 | 2.9141 | +0.112 (+4.00%) | 23,921,194 |
| 7 Mar 2007 | MYR | 2.746 | 2.9141 | 2.746 | 2.802 | 2.802 | +0.075 (+2.74%) | 18,781,229 |
| 6 Mar 2007 | MYR | 2.7647 | 2.7647 | 2.7086 | 2.7273 | 2.7273 | -0.019 (-0.68%) | 11,810,704 |
| 5 Mar 2007 | MYR | 2.802 | 2.802 | 2.6152 | 2.746 | 2.746 | -0.056 (-2.00%) | 23,055,298 |
| 2 Mar 2007 | MYR | 2.8394 | 2.8394 | 2.7086 | 2.802 | 2.802 | -0.037 (-1.32%) | 19,181,655 |
| 1 Mar 2007 | MYR | 2.9515 | 2.9701 | 2.8207 | 2.8394 | 2.8394 | -0.075 (-2.56%) | 9,936,248 |
| 28 Feb 2007 | MYR | 2.9141 | 2.9888 | 2.802 | 2.9141 | 2.9141 | -0.187 (-6.02%) | 29,341,939 |
| 27 Feb 2007 | MYR | 3.1196 | 3.1196 | 2.8954 | 3.1009 | 3.1009 | -0.019 (-0.60%) | 15,271,877 |
| 26 Feb 2007 | MYR | 3.1756 | 3.1756 | 3.1009 | 3.1196 | 3.1196 | -0.056 (-1.76%) | 7,128,981 |
| 23 Feb 2007 | MYR | 3.1756 | 3.1756 | 3.0822 | 3.1756 | 3.1756 | -0.019 (-0.59%) | 4,599,817 |
| 22 Feb 2007 | MYR | 3.1009 | 3.1943 | 3.1009 | 3.1943 | 3.1943 | +0.075 (+2.39%) | 11,770,287 |
| 21 Feb 2007 | MYR | 3.0449 | 3.1383 | 3.0262 | 3.1196 | 3.1196 | +0.056 (+1.83%) | 24,229,543 |
| 16 Feb 2007 | MYR | 3.0635 | 3.0635 | 3.0075 | 3.0635 | 3.0635 | 0.0 (0.0%) | 8,441,876 |
| 15 Feb 2007 | MYR | 3.0635 | 3.0635 | 3.0075 | 3.0635 | 3.0635 | 0.0 (0.0%) | 6,728,822 |
