| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | MYR | 1.4298 | 1.4382 | 1.4046 | 1.4046 | 1.4046 | -0.025 (-1.76%) | 5,804,663 |
| 8 Jun 2007 | MYR | 1.4298 | 1.4298 | 1.3877 | 1.4298 | 1.4298 | -0.008 (-0.58%) | 11,051,689 |
| 7 Jun 2007 | MYR | 1.4214 | 1.455 | 1.4046 | 1.4382 | 1.4382 | +0.008 (+0.59%) | 8,923,391 |
| 6 Jun 2007 | MYR | 1.4634 | 1.4634 | 1.4298 | 1.4298 | 1.4298 | -0.034 (-2.30%) | 10,457,787 |
| 5 Jun 2007 | MYR | 1.4634 | 1.4887 | 1.455 | 1.4634 | 1.4634 | 0.0 (0.0%) | 19,777,708 |
| 4 Jun 2007 | MYR | 1.4718 | 1.4802 | 1.455 | 1.4634 | 1.4634 | 0.0 (0.0%) | 9,048,830 |
| 1 Jun 2007 | MYR | 1.4887 | 1.4887 | 1.4634 | 1.4634 | 1.4634 | -0.034 (-2.25%) | 19,789,597 |
| 31 May 2007 | MYR | 1.4298 | 1.4971 | 1.4298 | 1.4971 | 1.4971 | +0.067 (+4.71%) | 89,260,669 |
| 30 May 2007 | MYR | 1.4802 | 1.4802 | 1.413 | 1.4298 | 1.4298 | -0.05 (-3.40%) | 26,144,170 |
| 29 May 2007 | MYR | 1.455 | 1.4802 | 1.4298 | 1.4802 | 1.4802 | +0.034 (+2.32%) | 17,306,386 |
| 28 May 2007 | MYR | 1.4214 | 1.455 | 1.4214 | 1.4466 | 1.4466 | +0.017 (+1.17%) | 11,369,150 |
| 25 May 2007 | MYR | 1.4298 | 1.4382 | 1.4046 | 1.4298 | 1.4298 | -0.017 (-1.16%) | 30,694,446 |
| 24 May 2007 | MYR | 1.4971 | 1.5055 | 1.4382 | 1.4466 | 1.4466 | -0.051 (-3.37%) | 16,141,767 |
| 23 May 2007 | MYR | 1.4718 | 1.5055 | 1.455 | 1.4971 | 1.4971 | +0.025 (+1.72%) | 19,389,501 |
| 22 May 2007 | MYR | 1.4634 | 1.4718 | 1.4298 | 1.4718 | 1.4718 | +0.008 (+0.57%) | 14,640,664 |
| 21 May 2007 | MYR | 1.4298 | 1.4802 | 1.413 | 1.4634 | 1.4634 | +0.042 (+2.95%) | 60,402,623 |
| 18 May 2007 | MYR | 1.3625 | 1.4214 | 1.3625 | 1.4214 | 1.4214 | +0.059 (+4.32%) | 28,692,776 |
| 17 May 2007 | MYR | 1.3373 | 1.3709 | 1.3373 | 1.3625 | 1.3625 | +0.025 (+1.88%) | 19,091,064 |
| 16 May 2007 | MYR | 1.3036 | 1.3373 | 1.2952 | 1.3373 | 1.3373 | +0.034 (+2.59%) | 7,888,373 |
| 15 May 2007 | MYR | 1.3373 | 1.3373 | 1.2952 | 1.3036 | 1.3036 | -0.034 (-2.52%) | 9,082,716 |
| 14 May 2007 | MYR | 1.3373 | 1.3457 | 1.3289 | 1.3373 | 1.3373 | +0.008 (+0.63%) | 9,145,733 |
| 11 May 2007 | MYR | 1.3373 | 1.3373 | 1.312 | 1.3289 | 1.3289 | -0.017 (-1.25%) | 4,693,549 |
| 10 May 2007 | MYR | 1.3373 | 1.3625 | 1.3373 | 1.3457 | 1.3457 | +0.008 (+0.63%) | 8,106,553 |
| 9 May 2007 | MYR | 1.3625 | 1.3625 | 1.312 | 1.3373 | 1.3373 | -0.025 (-1.85%) | 10,247,929 |
| 8 May 2007 | MYR | 1.3541 | 1.3793 | 1.3289 | 1.3625 | 1.3625 | +0.017 (+1.25%) | 40,623,726 |
| 7 May 2007 | MYR | 1.27 | 1.3541 | 1.2448 | 1.3457 | 1.3457 | +0.076 (+5.96%) | 28,253,443 |
| 4 May 2007 | MYR | 1.27 | 1.2868 | 1.2448 | 1.27 | 1.27 | 0.0 (0.0%) | 16,244,615 |
| 3 May 2007 | MYR | 1.2363 | 1.27 | 1.2363 | 1.27 | 1.27 | +0.042 (+3.43%) | 32,985,041 |
| 30 Apr 2007 | MYR | 1.2279 | 1.2279 | 1.1943 | 1.2279 | 1.2279 | -0.008 (-0.68%) | 4,377,871 |
| 27 Apr 2007 | MYR | 1.2279 | 1.2448 | 1.2279 | 1.2363 | 1.2363 | +0.008 (+0.68%) | 23,191,306 |
