| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | MYR | 1.3289 | 1.3373 | 1.3289 | 1.3373 | 1.3373 | +0.008 (+0.63%) | 5,900,971 |
| 28 Nov 2007 | MYR | 1.312 | 1.3373 | 1.3036 | 1.3289 | 1.3289 | +0.017 (+1.29%) | 7,355,704 |
| 27 Nov 2007 | MYR | 1.2952 | 1.312 | 1.2784 | 1.312 | 1.312 | +0.017 (+1.30%) | 5,288,640 |
| 26 Nov 2007 | MYR | 1.2532 | 1.2952 | 1.2532 | 1.2952 | 1.2952 | +0.025 (+1.98%) | 6,884,268 |
| 23 Nov 2007 | MYR | 1.2448 | 1.27 | 1.2363 | 1.27 | 1.27 | +0.034 (+2.73%) | 5,726,784 |
| 22 Nov 2007 | MYR | 1.2279 | 1.2363 | 1.2111 | 1.2363 | 1.2363 | -0.009 (-0.68%) | 6,880,701 |
| 21 Nov 2007 | MYR | 1.2448 | 1.2616 | 1.2363 | 1.2448 | 1.2448 | -0.017 (-1.33%) | 2,377,391 |
| 20 Nov 2007 | MYR | 1.2279 | 1.2616 | 1.2279 | 1.2616 | 1.2616 | +0.017 (+1.35%) | 3,700,145 |
| 19 Nov 2007 | MYR | 1.2448 | 1.2532 | 1.2363 | 1.2448 | 1.2448 | +0.009 (+0.69%) | 2,034,366 |
| 16 Nov 2007 | MYR | 1.2616 | 1.2616 | 1.2195 | 1.2363 | 1.2363 | -0.025 (-2.01%) | 3,898,113 |
| 15 Nov 2007 | MYR | 1.2616 | 1.2616 | 1.2532 | 1.2616 | 1.2616 | +0.008 (+0.67%) | 3,737,599 |
| 14 Nov 2007 | MYR | 1.2532 | 1.2616 | 1.2532 | 1.2532 | 1.2532 | 0.0 (0.0%) | 2,249,574 |
| 13 Nov 2007 | MYR | 1.2616 | 1.2616 | 1.2363 | 1.2532 | 1.2532 | 0.0 (0.0%) | 3,379,117 |
| 12 Nov 2007 | MYR | 1.2532 | 1.2616 | 1.2532 | 1.2532 | 1.2532 | -0.025 (-1.97%) | 6,458,609 |
| 9 Nov 2007 | MYR | 1.2616 | 1.2784 | 1.2448 | 1.2784 | 1.2784 | +0.008 (+0.66%) | 2,589,032 |
| 7 Nov 2007 | MYR | 1.2616 | 1.2784 | 1.2448 | 1.27 | 1.27 | +0.008 (+0.67%) | 8,083,368 |
| 6 Nov 2007 | MYR | 1.2448 | 1.2616 | 1.2195 | 1.2616 | 1.2616 | +0.042 (+3.45%) | 28,594,684 |
| 5 Nov 2007 | MYR | 1.2616 | 1.2616 | 1.2195 | 1.2195 | 1.2195 | -0.025 (-2.03%) | 943,465 |
| 2 Nov 2007 | MYR | 1.2111 | 1.2616 | 1.2111 | 1.2448 | 1.2448 | +0.017 (+1.38%) | 10,221,177 |
| 1 Nov 2007 | MYR | 1.2616 | 1.2616 | 1.2279 | 1.2279 | 1.2279 | -0.034 (-2.67%) | 2,880,929 |
| 31 Oct 2007 | MYR | 1.2616 | 1.2616 | 1.2532 | 1.2616 | 1.2616 | -0.008 (-0.66%) | 6,807,578 |
| 30 Oct 2007 | MYR | 1.2616 | 1.2868 | 1.2532 | 1.27 | 1.27 | +0.008 (+0.67%) | 8,654,679 |
| 29 Oct 2007 | MYR | 1.2616 | 1.27 | 1.2448 | 1.2616 | 1.2616 | +0.008 (+0.67%) | 2,570,602 |
| 26 Oct 2007 | MYR | 1.2448 | 1.2532 | 1.2279 | 1.2532 | 1.2532 | +0.008 (+0.67%) | 3,637,723 |
| 25 Oct 2007 | MYR | 1.2448 | 1.2448 | 1.2279 | 1.2448 | 1.2448 | -0.008 (-0.67%) | 4,520,551 |
| 24 Oct 2007 | MYR | 1.2195 | 1.2532 | 1.2195 | 1.2532 | 1.2532 | +0.042 (+3.48%) | 1,438,681 |
| 23 Oct 2007 | MYR | 1.2279 | 1.2279 | 1.2111 | 1.2111 | 1.2111 | 0.0 (0.0%) | 1,052,853 |
| 22 Oct 2007 | MYR | 1.2027 | 1.2279 | 1.2027 | 1.2111 | 1.2111 | -0.008 (-0.69%) | 5,527,628 |
| 19 Oct 2007 | MYR | 1.2448 | 1.2448 | 1.2195 | 1.2195 | 1.2195 | -0.017 (-1.36%) | 2,608,055 |
| 18 Oct 2007 | MYR | 1.2448 | 1.2448 | 1.2363 | 1.2363 | 1.2363 | 0.0 (0.0%) | 2,282,866 |
