| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2007 | MYR | 3.1408 | 3.1408 | 3.1219 | 3.1408 | 3.1408 | -0.038 (-1.19%) | 89,427 |
| 16 Nov 2007 | MYR | 3.1786 | 3.1786 | 3.0462 | 3.1786 | 3.1786 | -0.038 (-1.18%) | 408,872 |
| 15 Nov 2007 | MYR | 3.2354 | 3.2354 | 3.1975 | 3.2165 | 3.2165 | -0.019 (-0.58%) | 388,365 |
| 14 Nov 2007 | MYR | 3.1219 | 3.2543 | 3.1029 | 3.2354 | 3.2354 | +0.133 (+4.27%) | 991,632 |
| 13 Nov 2007 | MYR | 3.0083 | 3.1029 | 2.9705 | 3.1029 | 3.1029 | +0.076 (+2.50%) | 584,768 |
| 12 Nov 2007 | MYR | 3.1219 | 3.1219 | 2.9894 | 3.0273 | 3.0273 | -0.132 (-4.19%) | 324,518 |
| 9 Nov 2007 | MYR | 3.2354 | 3.2354 | 3.1219 | 3.1597 | 3.1597 | -0.114 (-3.47%) | 121,562 |
| 7 Nov 2007 | MYR | 3.2732 | 3.2732 | 3.2165 | 3.2732 | 3.2732 | 0.0 (0.0%) | 112,788 |
| 6 Nov 2007 | MYR | 3.2732 | 3.2732 | 3.2354 | 3.2732 | 3.2732 | -0.038 (-1.14%) | 292,384 |
| 5 Nov 2007 | MYR | 3.2732 | 3.4057 | 3.2732 | 3.3111 | 3.3111 | 0.0 (0.0%) | 1,691,198 |
| 2 Nov 2007 | MYR | 3.2165 | 3.33 | 3.1408 | 3.3111 | 3.3111 | -0.019 (-0.57%) | 1,043,957 |
| 1 Nov 2007 | MYR | 3.3678 | 3.3678 | 3.2165 | 3.33 | 3.33 | -0.019 (-0.56%) | 1,531,898 |
| 31 Oct 2007 | MYR | 3.1408 | 3.4246 | 3.1219 | 3.3489 | 3.3489 | +0.227 (+7.27%) | 2,758,622 |
| 30 Oct 2007 | MYR | 2.9894 | 3.1975 | 2.9894 | 3.1219 | 3.1219 | +0.133 (+4.43%) | 1,458,115 |
| 29 Oct 2007 | MYR | 2.9327 | 3.0083 | 2.9137 | 2.9894 | 2.9894 | +0.038 (+1.28%) | 307,077 |
| 26 Oct 2007 | MYR | 2.9327 | 2.9516 | 2.9137 | 2.9516 | 2.9516 | 0.0 (0.0%) | 521,133 |
| 25 Oct 2007 | MYR | 2.7813 | 2.9516 | 2.7813 | 2.9516 | 2.9516 | +0.17 (+6.12%) | 2,720,885 |
| 24 Oct 2007 | MYR | 2.7529 | 2.7813 | 2.7529 | 2.7813 | 2.7813 | +0.028 (+1.03%) | 2,825,851 |
| 23 Oct 2007 | MYR | 2.7434 | 2.7813 | 2.734 | 2.7529 | 2.7529 | +0.019 (+0.69%) | 61,309 |
| 22 Oct 2007 | MYR | 2.6867 | 2.7434 | 2.6867 | 2.734 | 2.734 | -0.028 (-1.03%) | 179,701 |
| 19 Oct 2007 | MYR | 2.7908 | 2.7908 | 2.7434 | 2.7624 | 2.7624 | -0.028 (-1.02%) | 81,605 |
| 18 Oct 2007 | MYR | 2.7908 | 2.8191 | 2.7718 | 2.7908 | 2.7908 | 0.0 (0.0%) | 131,287 |
| 17 Oct 2007 | MYR | 2.8191 | 2.8191 | 2.7908 | 2.7908 | 2.7908 | -0.028 (-1.00%) | 138,475 |
| 16 Oct 2007 | MYR | 2.8097 | 2.8191 | 2.8097 | 2.8191 | 2.8191 | 0.0 (0.0%) | 53,910 |
| 12 Oct 2007 | MYR | 2.7908 | 2.8191 | 2.7908 | 2.8191 | 2.8191 | +0.019 (+0.67%) | 35,940 |
| 11 Oct 2007 | MYR | 2.7908 | 2.8097 | 2.7908 | 2.8002 | 2.8002 | +0.009 (+0.34%) | 79,279 |
| 10 Oct 2007 | MYR | 2.7908 | 2.7908 | 2.7718 | 2.7908 | 2.7908 | 0.0 (0.0%) | 380,543 |
| 9 Oct 2007 | MYR | 2.7718 | 2.7908 | 2.7718 | 2.7908 | 2.7908 | +0.019 (+0.69%) | 154,120 |
| 8 Oct 2007 | MYR | 2.7624 | 2.8002 | 2.7624 | 2.7718 | 2.7718 | +0.019 (+0.69%) | 596,501 |
| 5 Oct 2007 | MYR | 2.7245 | 2.7624 | 2.7245 | 2.7529 | 2.7529 | +0.028 (+1.04%) | 2,386,429 |
