| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | MYR | 1.3204 | 1.3204 | 1.3036 | 1.3036 | 1.3036 | -0.017 (-1.27%) | 5,617,991 |
| 20 Jul 2007 | MYR | 1.312 | 1.3289 | 1.3036 | 1.3204 | 1.3204 | +0.025 (+1.95%) | 2,031,988 |
| 19 Jul 2007 | MYR | 1.3204 | 1.3204 | 1.2868 | 1.2952 | 1.2952 | -0.034 (-2.54%) | 20,961,350 |
| 18 Jul 2007 | MYR | 1.3289 | 1.3289 | 1.3036 | 1.3289 | 1.3289 | 0.0 (0.0%) | 8,743,853 |
| 17 Jul 2007 | MYR | 1.3457 | 1.3457 | 1.3204 | 1.3289 | 1.3289 | -0.008 (-0.63%) | 7,811,683 |
| 16 Jul 2007 | MYR | 1.3625 | 1.3625 | 1.3373 | 1.3373 | 1.3373 | -0.025 (-1.85%) | 9,096,390 |
| 13 Jul 2007 | MYR | 1.3625 | 1.3793 | 1.3457 | 1.3625 | 1.3625 | +0.017 (+1.25%) | 7,556,644 |
| 12 Jul 2007 | MYR | 1.3457 | 1.3457 | 1.3289 | 1.3457 | 1.3457 | +0.017 (+1.26%) | 11,501,128 |
| 11 Jul 2007 | MYR | 1.3625 | 1.3625 | 1.3289 | 1.3289 | 1.3289 | -0.042 (-3.06%) | 27,481,193 |
| 10 Jul 2007 | MYR | 1.3793 | 1.3877 | 1.3709 | 1.3709 | 1.3709 | -0.017 (-1.21%) | 10,504,752 |
| 9 Jul 2007 | MYR | 1.3961 | 1.3961 | 1.3877 | 1.3877 | 1.3877 | -0.008 (-0.60%) | 2,231,145 |
| 6 Jul 2007 | MYR | 1.3961 | 1.413 | 1.3877 | 1.3961 | 1.3961 | +0.008 (+0.61%) | 3,305,994 |
| 5 Jul 2007 | MYR | 1.413 | 1.413 | 1.3877 | 1.3877 | 1.3877 | -0.025 (-1.79%) | 3,282,214 |
| 4 Jul 2007 | MYR | 1.4298 | 1.4298 | 1.413 | 1.413 | 1.413 | -0.017 (-1.17%) | 3,014,691 |
| 3 Jul 2007 | MYR | 1.4214 | 1.4298 | 1.4046 | 1.4298 | 1.4298 | +0.008 (+0.59%) | 6,937,773 |
| 2 Jul 2007 | MYR | 1.3877 | 1.4214 | 1.3877 | 1.4214 | 1.4214 | +0.034 (+2.43%) | 3,381,495 |
| 29 Jun 2007 | MYR | 1.3709 | 1.3877 | 1.3625 | 1.3877 | 1.3877 | +0.008 (+0.61%) | 9,192,698 |
| 28 Jun 2007 | MYR | 1.3625 | 1.3793 | 1.3625 | 1.3793 | 1.3793 | +0.017 (+1.23%) | 4,858,819 |
| 27 Jun 2007 | MYR | 1.3541 | 1.3709 | 1.3541 | 1.3625 | 1.3625 | +0.008 (+0.62%) | 7,476,981 |
| 26 Jun 2007 | MYR | 1.3793 | 1.3877 | 1.3457 | 1.3541 | 1.3541 | -0.034 (-2.42%) | 18,619,628 |
| 25 Jun 2007 | MYR | 1.3793 | 1.3961 | 1.3793 | 1.3877 | 1.3877 | -0.008 (-0.60%) | 7,089,964 |
| 22 Jun 2007 | MYR | 1.4214 | 1.4214 | 1.3793 | 1.3961 | 1.3961 | -0.042 (-2.93%) | 31,994,015 |
| 21 Jun 2007 | MYR | 1.4214 | 1.455 | 1.4214 | 1.4382 | 1.4382 | 0.0 (0.0%) | 14,343,415 |
| 20 Jun 2007 | MYR | 1.4634 | 1.4634 | 1.4214 | 1.4382 | 1.4382 | -0.025 (-1.72%) | 28,850,318 |
| 19 Jun 2007 | MYR | 1.4382 | 1.4634 | 1.4214 | 1.4634 | 1.4634 | +0.05 (+3.57%) | 7,134,551 |
| 18 Jun 2007 | MYR | 1.4298 | 1.4298 | 1.413 | 1.413 | 1.413 | 0.0 (0.0%) | 3,281 |
| 15 Jun 2007 | MYR | 1.4298 | 1.4298 | 1.413 | 1.413 | 1.413 | -0.017 (-1.17%) | 3,286,376 |
| 14 Jun 2007 | MYR | 1.4214 | 1.4298 | 1.4046 | 1.4298 | 1.4298 | +0.008 (+0.59%) | 6,140,553 |
| 13 Jun 2007 | MYR | 1.413 | 1.4214 | 1.4046 | 1.4214 | 1.4214 | 0.0 (0.0%) | 1,914,278 |
| 12 Jun 2007 | MYR | 1.4046 | 1.4214 | 1.3961 | 1.4214 | 1.4214 | +0.017 (+1.20%) | 8,085,151 |
