| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | MYR | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 634,500 |
| 26 Jun 2007 | MYR | 0.545 | 0.55 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 475,900 |
| 25 Jun 2007 | MYR | 0.53 | 0.56 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 913,500 |
| 22 Jun 2007 | MYR | 0.54 | 0.545 | 0.52 | 0.535 | 0.535 | -0.005 (-0.93%) | 718,500 |
| 21 Jun 2007 | MYR | 0.5 | 0.56 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 2,711,400 |
| 20 Jun 2007 | MYR | 0.475 | 0.525 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,622,400 |
| 19 Jun 2007 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 616,300 |
| 18 Jun 2007 | MYR | 0.465 | 0.495 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,406,400 |
| 15 Jun 2007 | MYR | 0.47 | 0.495 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 824,300 |
| 14 Jun 2007 | MYR | 0.45 | 0.48 | 0.45 | 0.455 | 0.455 | +0.015 (+3.41%) | 721,100 |
| 13 Jun 2007 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 208,300 |
| 12 Jun 2007 | MYR | 0.445 | 0.475 | 0.445 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,067,000 |
| 11 Jun 2007 | MYR | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 221,000 |
| 8 Jun 2007 | MYR | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 98,600 |
| 7 Jun 2007 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 103,000 |
| 6 Jun 2007 | MYR | 0.41 | 0.435 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 321,100 |
| 5 Jun 2007 | MYR | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | +0.02 (+5.13%) | 137,700 |
| 4 Jun 2007 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 107,700 |
| 1 Jun 2007 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 11,000 |
| 31 May 2007 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 6,000 |
| 30 May 2007 | MYR | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 48,000 |
| 29 May 2007 | MYR | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 5,000 |
| 28 May 2007 | MYR | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 106,000 |
| 25 May 2007 | MYR | 0.37 | 0.4 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 112,000 |
| 24 May 2007 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 222,000 |
| 23 May 2007 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 381,000 |
| 22 May 2007 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 246,000 |
| 21 May 2007 | MYR | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 234,200 |
| 18 May 2007 | MYR | 0.43 | 0.435 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 491,400 |
| 17 May 2007 | MYR | 0.445 | 0.455 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 642,100 |
