| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | MYR | 1.2448 | 1.2532 | 1.2363 | 1.2363 | 1.2363 | -0.017 (-1.35%) | 5,031,817 |
| 16 Oct 2007 | MYR | 1.2532 | 1.2616 | 1.2448 | 1.2532 | 1.2532 | 0.0 (0.0%) | 8,274,201 |
| 12 Oct 2007 | MYR | 1.27 | 1.27 | 1.2448 | 1.2532 | 1.2532 | -0.025 (-1.97%) | 888,772 |
| 11 Oct 2007 | MYR | 1.2448 | 1.2784 | 1.2363 | 1.2784 | 1.2784 | +0.034 (+2.70%) | 3,188,878 |
| 10 Oct 2007 | MYR | 1.2532 | 1.2616 | 1.2363 | 1.2448 | 1.2448 | 0.0 (0.0%) | 1,217,528 |
| 9 Oct 2007 | MYR | 1.2532 | 1.2532 | 1.2363 | 1.2448 | 1.2448 | 0.0 (0.0%) | 2,055,174 |
| 8 Oct 2007 | MYR | 1.2532 | 1.2532 | 1.2363 | 1.2448 | 1.2448 | -0.008 (-0.67%) | 1,351,290 |
| 5 Oct 2007 | MYR | 1.2448 | 1.2532 | 1.2448 | 1.2532 | 1.2532 | +0.017 (+1.37%) | 3,698,956 |
| 4 Oct 2007 | MYR | 1.2448 | 1.2532 | 1.2363 | 1.2363 | 1.2363 | 0.0 (0.0%) | 8,774 |
| 3 Oct 2007 | MYR | 1.2784 | 1.2868 | 1.2363 | 1.2363 | 1.2363 | -0.034 (-2.65%) | 6,558,484 |
| 2 Oct 2007 | MYR | 1.27 | 1.2784 | 1.2616 | 1.27 | 1.27 | +0.008 (+0.67%) | 11,613,488 |
| 1 Oct 2007 | MYR | 1.27 | 1.2784 | 1.2532 | 1.2616 | 1.2616 | 0.0 (0.0%) | 2,058,741 |
| 28 Sep 2007 | MYR | 1.2448 | 1.2784 | 1.2448 | 1.2616 | 1.2616 | +0.025 (+2.05%) | 6,837,898 |
| 27 Sep 2007 | MYR | 1.2448 | 1.2616 | 1.2363 | 1.2363 | 1.2363 | 0.0 (0.0%) | 8,633,871 |
| 26 Sep 2007 | MYR | 1.2195 | 1.2868 | 1.2111 | 1.2363 | 1.2363 | +0.034 (+2.79%) | 10,192,641 |
| 25 Sep 2007 | MYR | 1.2363 | 1.2363 | 1.2027 | 1.2027 | 1.2027 | -0.034 (-2.72%) | 7,018,625 |
| 24 Sep 2007 | MYR | 1.2532 | 1.2532 | 1.2111 | 1.2363 | 1.2363 | -0.017 (-1.35%) | 11,597,436 |
| 21 Sep 2007 | MYR | 1.2448 | 1.2616 | 1.2448 | 1.2532 | 1.2532 | -0.008 (-0.67%) | 6,236,267 |
| 20 Sep 2007 | MYR | 1.2363 | 1.2616 | 1.2195 | 1.2616 | 1.2616 | +0.025 (+2.05%) | 9,501,242 |
| 19 Sep 2007 | MYR | 1.2363 | 1.2448 | 1.2111 | 1.2363 | 1.2363 | +0.017 (+1.38%) | 3,738,193 |
| 18 Sep 2007 | MYR | 1.2279 | 1.2363 | 1.2195 | 1.2195 | 1.2195 | -0.008 (-0.68%) | 8,691,538 |
| 17 Sep 2007 | MYR | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | -0.008 (-0.68%) | 921,469 |
| 14 Sep 2007 | MYR | 1.2279 | 1.2448 | 1.2279 | 1.2363 | 1.2363 | +0.008 (+0.68%) | 3,494,450 |
| 13 Sep 2007 | MYR | 1.2363 | 1.2363 | 1.2279 | 1.2279 | 1.2279 | 0.0 (0.0%) | 433,982 |
| 12 Sep 2007 | MYR | 1.2448 | 1.2448 | 1.2279 | 1.2279 | 1.2279 | -0.008 (-0.68%) | 5,545,462 |
| 11 Sep 2007 | MYR | 1.2279 | 1.2363 | 1.2111 | 1.2363 | 1.2363 | +0.017 (+1.38%) | 7,352,732 |
| 10 Sep 2007 | MYR | 1.2279 | 1.2363 | 1.2027 | 1.2195 | 1.2195 | -0.008 (-0.68%) | 1,472,567 |
| 7 Sep 2007 | MYR | 1.2363 | 1.2363 | 1.2195 | 1.2279 | 1.2279 | 0.0 (0.0%) | 12,476,102 |
| 6 Sep 2007 | MYR | 1.2111 | 1.2363 | 1.2111 | 1.2279 | 1.2279 | +0.008 (+0.69%) | 4,645,395 |
| 5 Sep 2007 | MYR | 1.2195 | 1.2279 | 1.2027 | 1.2195 | 1.2195 | 0.0 (0.0%) | 9,428,119 |
