| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | MYR | 0.2038 | 0.205 | 0.2038 | 0.2038 | 0.2038 | 0.0 (0.0%) | 576,000 |
| 5 Dec 2007 | MYR | 0.2038 | 0.205 | 0.2025 | 0.2038 | 0.2038 | 0.0 (0.0%) | 776,000 |
| 4 Dec 2007 | MYR | 0.2063 | 0.2063 | 0.2025 | 0.2038 | 0.2038 | -0.001 (-0.59%) | 680,400 |
| 3 Dec 2007 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 58,000 |
| 30 Nov 2007 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.001 (+0.59%) | 146,000 |
| 29 Nov 2007 | MYR | 0.205 | 0.205 | 0.2038 | 0.2038 | 0.2038 | -0.001 (-0.59%) | 411,200 |
| 28 Nov 2007 | MYR | 0.205 | 0.2075 | 0.205 | 0.205 | 0.205 | +0.003 (+1.23%) | 330,000 |
| 27 Nov 2007 | MYR | 0.205 | 0.205 | 0.2013 | 0.2025 | 0.2025 | -0.004 (-1.84%) | 1,100,000 |
| 26 Nov 2007 | MYR | 0.2063 | 0.2063 | 0.2063 | 0.2063 | 0.2063 | -0.001 (-0.58%) | 228,800 |
| 23 Nov 2007 | MYR | 0.2063 | 0.2075 | 0.2063 | 0.2075 | 0.2075 | +0.001 (+0.58%) | 100,400 |
| 22 Nov 2007 | MYR | 0.2063 | 0.2088 | 0.2063 | 0.2063 | 0.2063 | -0.003 (-1.20%) | 52,000 |
| 21 Nov 2007 | MYR | 0.2125 | 0.2125 | 0.2088 | 0.2088 | 0.2088 | -0.005 (-2.34%) | 132,000 |
| 20 Nov 2007 | MYR | 0.215 | 0.215 | 0.2125 | 0.2138 | 0.2138 | -0.001 (-0.56%) | 104,000 |
| 19 Nov 2007 | MYR | 0.2163 | 0.2163 | 0.215 | 0.215 | 0.215 | -0.001 (-0.60%) | 300,000 |
| 16 Nov 2007 | MYR | 0.2163 | 0.2163 | 0.2163 | 0.2163 | 0.2163 | 0.0 (0.0%) | 8,000 |
| 15 Nov 2007 | MYR | 0.2175 | 0.2175 | 0.2163 | 0.2163 | 0.2163 | -0.001 (-0.55%) | 1,020,000 |
| 14 Nov 2007 | MYR | 0.2163 | 0.2175 | 0.2163 | 0.2175 | 0.2175 | 0.0 (0.0%) | 940,000 |
| 13 Nov 2007 | MYR | 0.215 | 0.2175 | 0.215 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 424,000 |
| 12 Nov 2007 | MYR | 0.215 | 0.2163 | 0.215 | 0.215 | 0.215 | -0.001 (-0.60%) | 734,800 |
| 9 Nov 2007 | MYR | 0.2163 | 0.2175 | 0.2163 | 0.2163 | 0.2163 | -0.001 (-0.55%) | 248,000 |
| 7 Nov 2007 | MYR | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 595,600 |
| 6 Nov 2007 | MYR | 0.2163 | 0.2163 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 366,000 |
| 5 Nov 2007 | MYR | 0.2175 | 0.2175 | 0.215 | 0.215 | 0.215 | -0.003 (-1.15%) | 416,000 |
| 2 Nov 2007 | MYR | 0.2163 | 0.2175 | 0.2163 | 0.2175 | 0.2175 | 0.0 (0.0%) | 112,000 |
| 1 Nov 2007 | MYR | 0.2175 | 0.22 | 0.2175 | 0.2175 | 0.2175 | 0.0 (0.0%) | 328,000 |
| 31 Oct 2007 | MYR | 0.2163 | 0.2175 | 0.215 | 0.2175 | 0.2175 | +0.001 (+0.55%) | 1,622,400 |
| 30 Oct 2007 | MYR | 0.2163 | 0.2163 | 0.2138 | 0.2163 | 0.2163 | 0.0 (0.0%) | 774,000 |
| 29 Oct 2007 | MYR | 0.2138 | 0.2175 | 0.2125 | 0.2163 | 0.2163 | -0.003 (-1.14%) | 1,253,200 |
| 26 Oct 2007 | MYR | 0.215 | 0.2188 | 0.21 | 0.2188 | 0.2188 | -0.004 (-1.66%) | 1,235,600 |
| 25 Oct 2007 | MYR | 0.2175 | 0.2225 | 0.2125 | 0.2225 | 0.2225 | +0.005 (+2.30%) | 748,800 |
