| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | MYR | 10.5 | 10.8 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 100,700 |
| 4 Jun 2007 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 78,000 |
| 1 Jun 2007 | MYR | 10.2 | 10.6 | 10.2 | 10.5 | 10.5 | +0.3 (+2.94%) | 50,900 |
| 31 May 2007 | MYR | 10.5 | 10.5 | 10.1 | 10.2 | 10.2 | -0.3 (-2.86%) | 537,000 |
| 30 May 2007 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 48,400 |
| 29 May 2007 | MYR | 10.6 | 10.6 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 30,100 |
| 28 May 2007 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 20,400 |
| 25 May 2007 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 68,900 |
| 24 May 2007 | MYR | 10.6 | 10.7 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 67,300 |
| 23 May 2007 | MYR | 11 | 11.1 | 10.9 | 11 | 11 | 0.0 (0.0%) | 132,100 |
| 22 May 2007 | MYR | 10.7 | 11 | 10.7 | 11 | 11 | +0.3 (+2.80%) | 132,000 |
| 21 May 2007 | MYR | 10.7 | 10.8 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 236,700 |
| 18 May 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 136,600 |
| 17 May 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 155,500 |
| 16 May 2007 | MYR | 10.8 | 10.8 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 106,300 |
| 15 May 2007 | MYR | 10.9 | 10.9 | 10.6 | 10.6 | 10.6 | -0.2 (-1.85%) | 107,100 |
| 14 May 2007 | MYR | 10.9 | 10.9 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 101,500 |
| 11 May 2007 | MYR | 10.7 | 10.9 | 10.6 | 10.9 | 10.9 | +0.2 (+1.87%) | 83,500 |
| 10 May 2007 | MYR | 10.9 | 11 | 10.7 | 10.7 | 10.7 | -0.2 (-1.83%) | 172,500 |
| 9 May 2007 | MYR | 10.9 | 10.9 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 214,700 |
| 8 May 2007 | MYR | 11 | 11.1 | 10.9 | 10.9 | 10.9 | +0.2 (+1.87%) | 622,000 |
| 7 May 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 165,600 |
| 4 May 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 168,800 |
| 3 May 2007 | MYR | 10.8 | 10.8 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 171,300 |
| 30 Apr 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 78,100 |
| 27 Apr 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 286,900 |
| 26 Apr 2007 | MYR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 10.7 | 10.8 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 347,200 |
| 24 Apr 2007 | MYR | 10.7 | 10.8 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 29,900 |
| 23 Apr 2007 | MYR | 10.8 | 10.9 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 27,800 |
