| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | MYR | 10.8 | 11 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 236,100 |
| 16 Jul 2007 | MYR | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 29,600 |
| 13 Jul 2007 | MYR | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | +0.1 (+0.93%) | 206,100 |
| 12 Jul 2007 | MYR | 10.6 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 532,000 |
| 11 Jul 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 112,100 |
| 10 Jul 2007 | MYR | 10.6 | 10.7 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 85,200 |
| 9 Jul 2007 | MYR | 10.6 | 10.6 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 118,700 |
| 6 Jul 2007 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 32,000 |
| 5 Jul 2007 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 214,400 |
| 4 Jul 2007 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 31,000 |
| 3 Jul 2007 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 129,000 |
| 2 Jul 2007 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 67,600 |
| 29 Jun 2007 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 120,000 |
| 28 Jun 2007 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 368,200 |
| 27 Jun 2007 | MYR | 10.8 | 10.8 | 10.5 | 10.5 | 10.5 | -0.4 (-3.67%) | 762,000 |
| 26 Jun 2007 | MYR | 10.8 | 10.9 | 10.7 | 10.9 | 10.9 | +0.1 (+0.93%) | 248,200 |
| 25 Jun 2007 | MYR | 10.6 | 10.8 | 10.6 | 10.8 | 10.8 | +0.1 (+0.93%) | 25,800 |
| 22 Jun 2007 | MYR | 10.5 | 10.8 | 10.5 | 10.7 | 10.7 | 0.0 (0.0%) | 202,900 |
| 21 Jun 2007 | MYR | 10.6 | 10.7 | 10.5 | 10.7 | 10.7 | -0.1 (-0.93%) | 50,100 |
| 20 Jun 2007 | MYR | 10.6 | 10.8 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 124,600 |
| 19 Jun 2007 | MYR | 10.6 | 10.6 | 10.5 | 10.6 | 10.6 | -0.1 (-0.93%) | 76,700 |
| 18 Jun 2007 | MYR | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | 0.0 (0.0%) | 49 |
| 15 Jun 2007 | MYR | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | +0.2 (+1.90%) | 49,800 |
| 14 Jun 2007 | MYR | 10.4 | 10.6 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 61,200 |
| 13 Jun 2007 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 99,400 |
| 12 Jun 2007 | MYR | 10.4 | 10.6 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 83,400 |
| 11 Jun 2007 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 12,400 |
| 8 Jun 2007 | MYR | 10.4 | 10.7 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 112,300 |
| 7 Jun 2007 | MYR | 10.5 | 10.6 | 10.4 | 10.5 | 10.5 | -0.2 (-1.87%) | 16,600 |
| 6 Jun 2007 | MYR | 10.5 | 10.7 | 10.4 | 10.7 | 10.7 | +0.2 (+1.90%) | 70,400 |
