| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | MYR | 1.127 | 1.1607 | 1.1186 | 1.127 | 1.127 | +0.017 (+1.51%) | 2,974,265 |
| 14 Mar 2007 | MYR | 1.1438 | 1.1438 | 1.0934 | 1.1102 | 1.1102 | -0.051 (-4.35%) | 15,540,731 |
| 13 Mar 2007 | MYR | 1.1691 | 1.1859 | 1.1522 | 1.1607 | 1.1607 | 0.0 (0.0%) | 14,016,442 |
| 12 Mar 2007 | MYR | 1.1354 | 1.1775 | 1.1354 | 1.1607 | 1.1607 | +0.034 (+2.99%) | 10,077,903 |
| 9 Mar 2007 | MYR | 1.1775 | 1.1859 | 1.127 | 1.127 | 1.127 | -0.034 (-2.90%) | 10,243,768 |
| 8 Mar 2007 | MYR | 1.1354 | 1.1775 | 1.1102 | 1.1607 | 1.1607 | +0.025 (+2.23%) | 16,166,736 |
| 7 Mar 2007 | MYR | 1.1354 | 1.1607 | 1.1186 | 1.1354 | 1.1354 | +0.017 (+1.50%) | 9,548,802 |
| 6 Mar 2007 | MYR | 1.0345 | 1.1186 | 1.0261 | 1.1186 | 1.1186 | +0.092 (+9.01%) | 12,091,463 |
| 5 Mar 2007 | MYR | 1.1018 | 1.1018 | 1.0261 | 1.0261 | 1.0261 | -0.092 (-8.27%) | 21,367,986 |
| 2 Mar 2007 | MYR | 1.1438 | 1.1438 | 1.1102 | 1.1186 | 1.1186 | -0.034 (-2.92%) | 19,354,426 |
| 1 Mar 2007 | MYR | 1.1607 | 1.1859 | 1.1102 | 1.1522 | 1.1522 | 0.0 (0.0%) | 19,592,819 |
| 28 Feb 2007 | MYR | 1.1102 | 1.1691 | 0.9924 | 1.1522 | 1.1522 | -0.042 (-3.53%) | 51,506,578 |
| 27 Feb 2007 | MYR | 1.2616 | 1.27 | 1.1775 | 1.1943 | 1.1943 | -0.076 (-5.96%) | 39,295,621 |
| 26 Feb 2007 | MYR | 1.3373 | 1.3373 | 1.27 | 1.27 | 1.27 | -0.067 (-5.03%) | 21,628,375 |
| 23 Feb 2007 | MYR | 1.3457 | 1.3541 | 1.3204 | 1.3373 | 1.3373 | -0.008 (-0.62%) | 19,641,568 |
| 22 Feb 2007 | MYR | 1.3541 | 1.3541 | 1.3373 | 1.3457 | 1.3457 | -0.008 (-0.62%) | 11,531,447 |
| 21 Feb 2007 | MYR | 1.3373 | 1.3625 | 1.3289 | 1.3541 | 1.3541 | +0.017 (+1.26%) | 21,069,548 |
| 16 Feb 2007 | MYR | 1.312 | 1.3373 | 1.2952 | 1.3373 | 1.3373 | +0.034 (+2.59%) | 19,450,734 |
| 15 Feb 2007 | MYR | 1.2952 | 1.3036 | 1.2784 | 1.3036 | 1.3036 | +0.008 (+0.65%) | 29,897,821 |
| 14 Feb 2007 | MYR | 1.2784 | 1.2952 | 1.27 | 1.2952 | 1.2952 | +0.017 (+1.31%) | 18,739,122 |
| 13 Feb 2007 | MYR | 1.2868 | 1.2868 | 1.27 | 1.2784 | 1.2784 | -0.008 (-0.65%) | 20,247,954 |
| 12 Feb 2007 | MYR | 1.2952 | 1.2952 | 1.27 | 1.2868 | 1.2868 | -0.008 (-0.65%) | 11,925,004 |
| 9 Feb 2007 | MYR | 1.2784 | 1.2952 | 1.27 | 1.2952 | 1.2952 | +0.017 (+1.31%) | 28,943,654 |
| 8 Feb 2007 | MYR | 1.2784 | 1.2868 | 1.27 | 1.2784 | 1.2784 | 0.0 (0.0%) | 18,405,610 |
| 7 Feb 2007 | MYR | 1.2952 | 1.2952 | 1.2616 | 1.2784 | 1.2784 | -0.017 (-1.30%) | 24,885,027 |
| 6 Feb 2007 | MYR | 1.27 | 1.2952 | 1.2448 | 1.2952 | 1.2952 | +0.034 (+2.66%) | 32,306,126 |
| 5 Feb 2007 | MYR | 1.27 | 1.2784 | 1.2532 | 1.2616 | 1.2616 | 0.0 (0.0%) | 33,819,714 |
| 2 Feb 2007 | MYR | 1.2532 | 1.27 | 1.2279 | 1.2616 | 1.2616 | +0.017 (+1.35%) | 49,979,316 |
| 31 Jan 2007 | MYR | 1.2363 | 1.2784 | 1.2363 | 1.2448 | 1.2448 | +0.009 (+0.69%) | 19,243,255 |
| 30 Jan 2007 | MYR | 1.2111 | 1.2363 | 1.2111 | 1.2363 | 1.2363 | +0.025 (+2.08%) | 14,102,644 |
