| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | MYR | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 1.2279 | 1.2279 | 1.2111 | 1.2279 | 1.2279 | 0.0 (0.0%) | 6,407,482 |
| 24 Apr 2007 | MYR | 1.2111 | 1.2279 | 1.2111 | 1.2279 | 1.2279 | +0.008 (+0.69%) | 5,091,267 |
| 23 Apr 2007 | MYR | 1.2111 | 1.2448 | 1.2111 | 1.2195 | 1.2195 | 0.0 (0.0%) | 10,830,536 |
| 20 Apr 2007 | MYR | 1.2111 | 1.2279 | 1.2027 | 1.2195 | 1.2195 | 0.0 (0.0%) | 4,102,620 |
| 19 Apr 2007 | MYR | 1.2111 | 1.2195 | 1.1775 | 1.2195 | 1.2195 | -0.008 (-0.68%) | 15,642,985 |
| 18 Apr 2007 | MYR | 1.2448 | 1.2448 | 1.2111 | 1.2279 | 1.2279 | -0.025 (-2.02%) | 8,309,871 |
| 17 Apr 2007 | MYR | 1.2111 | 1.2532 | 1.2027 | 1.2532 | 1.2532 | +0.042 (+3.48%) | 20,552,336 |
| 16 Apr 2007 | MYR | 1.2111 | 1.2363 | 1.2027 | 1.2111 | 1.2111 | 0.0 (0.0%) | 7,507,895 |
| 13 Apr 2007 | MYR | 1.2027 | 1.2195 | 1.2027 | 1.2111 | 1.2111 | +0.008 (+0.70%) | 13,865,440 |
| 12 Apr 2007 | MYR | 1.1775 | 1.2027 | 1.1775 | 1.2027 | 1.2027 | +0.008 (+0.70%) | 3,732,843 |
| 11 Apr 2007 | MYR | 1.2111 | 1.2111 | 1.1859 | 1.1943 | 1.1943 | -0.017 (-1.39%) | 11,990,398 |
| 10 Apr 2007 | MYR | 1.2279 | 1.2279 | 1.2027 | 1.2111 | 1.2111 | -0.008 (-0.69%) | 7,355,704 |
| 9 Apr 2007 | MYR | 1.2027 | 1.2279 | 1.2027 | 1.2195 | 1.2195 | +0.017 (+1.40%) | 13,503,986 |
| 6 Apr 2007 | MYR | 1.2111 | 1.2195 | 1.2027 | 1.2027 | 1.2027 | -0.017 (-1.38%) | 8,343,163 |
| 5 Apr 2007 | MYR | 1.1943 | 1.2195 | 1.1859 | 1.2195 | 1.2195 | +0.034 (+2.83%) | 8,290,847 |
| 4 Apr 2007 | MYR | 1.1943 | 1.2027 | 1.1859 | 1.1859 | 1.1859 | +0.008 (+0.71%) | 5,848,656 |
| 3 Apr 2007 | MYR | 1.1438 | 1.2027 | 1.1438 | 1.1775 | 1.1775 | +0.034 (+2.95%) | 15,023,519 |
| 2 Apr 2007 | MYR | 1.1607 | 1.1691 | 1.1438 | 1.1438 | 1.1438 | -0.008 (-0.73%) | 7,548,915 |
| 30 Mar 2007 | MYR | 1.1522 | 1.1691 | 1.1522 | 1.1522 | 1.1522 | +0.017 (+1.48%) | 4,961,667 |
| 29 Mar 2007 | MYR | 1.1438 | 1.1607 | 1.127 | 1.1354 | 1.1354 | -0.025 (-2.18%) | 19,372,855 |
| 28 Mar 2007 | MYR | 1.2195 | 1.2195 | 1.1607 | 1.1607 | 1.1607 | -0.059 (-4.82%) | 16,532,946 |
| 27 Mar 2007 | MYR | 1.2448 | 1.2532 | 1.2111 | 1.2195 | 1.2195 | -0.017 (-1.36%) | 11,067,740 |
| 26 Mar 2007 | MYR | 1.2279 | 1.2616 | 1.2279 | 1.2363 | 1.2363 | +0.017 (+1.38%) | 11,288,893 |
| 23 Mar 2007 | MYR | 1.2195 | 1.2363 | 1.2195 | 1.2195 | 1.2195 | 0.0 (0.0%) | 12,122,377 |
| 22 Mar 2007 | MYR | 1.1943 | 1.2363 | 1.1943 | 1.2195 | 1.2195 | +0.025 (+2.11%) | 12,441,027 |
| 21 Mar 2007 | MYR | 1.2279 | 1.2279 | 1.1943 | 1.1943 | 1.1943 | -0.034 (-2.74%) | 11,155,725 |
| 20 Mar 2007 | MYR | 1.1943 | 1.2363 | 1.1691 | 1.2279 | 1.2279 | +0.05 (+4.28%) | 14,660,282 |
| 19 Mar 2007 | MYR | 1.1522 | 1.1775 | 1.127 | 1.1775 | 1.1775 | +0.042 (+3.71%) | 2,480,239 |
| 16 Mar 2007 | MYR | 1.1354 | 1.1438 | 1.127 | 1.1354 | 1.1354 | +0.008 (+0.75%) | 5,623,936 |
