| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2007 | MYR | 2.2137 | 2.2231 | 2.1758 | 2.1948 | 2.1948 | -0.028 (-1.27%) | 2,738,538 |
| 16 Jan 2007 | MYR | 2.2421 | 2.2704 | 2.2042 | 2.2231 | 2.2231 | -0.019 (-0.85%) | 765,526 |
| 15 Jan 2007 | MYR | 2.2799 | 2.3934 | 2.2326 | 2.2421 | 2.2421 | -0.038 (-1.66%) | 2,447,105 |
| 12 Jan 2007 | MYR | 2.1758 | 2.2799 | 2.1664 | 2.2799 | 2.2799 | +0.114 (+5.24%) | 3,123,098 |
| 11 Jan 2007 | MYR | 2.1853 | 2.1853 | 2.1475 | 2.1664 | 2.1664 | -0.009 (-0.43%) | 752,841 |
| 10 Jan 2007 | MYR | 2.2042 | 2.2042 | 2.1569 | 2.1758 | 2.1758 | -0.038 (-1.71%) | 1,345,115 |
| 9 Jan 2007 | MYR | 2.2137 | 2.2421 | 2.2042 | 2.2137 | 2.2137 | 0.0 (0.0%) | 1,055,690 |
| 8 Jan 2007 | MYR | 2.1948 | 2.2326 | 2.1853 | 2.2137 | 2.2137 | +0.047 (+2.18%) | 1,959,269 |
| 5 Jan 2007 | MYR | 2.1191 | 2.1664 | 2.1191 | 2.1664 | 2.1664 | +0.047 (+2.23%) | 3,106,819 |
| 4 Jan 2007 | MYR | 2.0812 | 2.1191 | 2.0623 | 2.1191 | 2.1191 | +0.047 (+2.28%) | 1,704,728 |
| 3 Jan 2007 | MYR | 2.0718 | 2.138 | 2.0623 | 2.0718 | 2.0718 | +0.028 (+1.39%) | 599,144 |
| 29 Dec 2006 | MYR | 2.0245 | 2.1002 | 2.0245 | 2.0434 | 2.0434 | +0.019 (+0.93%) | 1,247,548 |
| 28 Dec 2006 | MYR | 2.0245 | 2.0339 | 2.015 | 2.0245 | 2.0245 | 0.0 (0.0%) | 509,505 |
| 27 Dec 2006 | MYR | 2.0056 | 2.0245 | 2.0056 | 2.0245 | 2.0245 | +0.019 (+0.94%) | 102,218 |
| 26 Dec 2006 | MYR | 1.9961 | 2.0056 | 1.9866 | 2.0056 | 2.0056 | -0.009 (-0.47%) | 23,255 |
| 25 Dec 2006 | MYR | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 2.0339 | 2.0339 | 2.0056 | 2.015 | 2.015 | +0.009 (+0.47%) | 584,979 |
| 21 Dec 2006 | MYR | 1.9866 | 2.015 | 1.9866 | 2.0056 | 2.0056 | 0.0 (0.0%) | 49,893 |
| 20 Dec 2006 | MYR | 1.9772 | 2.015 | 1.9772 | 2.0056 | 2.0056 | +0.028 (+1.44%) | 241,539 |
| 19 Dec 2006 | MYR | 1.9866 | 1.9866 | 1.9772 | 1.9772 | 1.9772 | -0.019 (-0.95%) | 565,529 |
| 18 Dec 2006 | MYR | 2.0245 | 2.0245 | 1.9866 | 1.9961 | 1.9961 | -0.019 (-0.94%) | 405,384 |
| 15 Dec 2006 | MYR | 1.9961 | 2.0245 | 1.9961 | 2.015 | 2.015 | +0.028 (+1.43%) | 567,115 |
| 14 Dec 2006 | MYR | 1.9299 | 1.9866 | 1.9299 | 1.9866 | 1.9866 | +0.047 (+2.44%) | 514,262 |
| 13 Dec 2006 | MYR | 1.9299 | 1.9393 | 1.9204 | 1.9393 | 1.9393 | 0.0 (0.0%) | 73,043 |
| 12 Dec 2006 | MYR | 1.9488 | 1.9583 | 1.9393 | 1.9393 | 1.9393 | -0.009 (-0.49%) | 2,301,547 |
| 11 Dec 2006 | MYR | 1.9677 | 1.9866 | 1.9488 | 1.9488 | 1.9488 | 0.0 (0.0%) | 2,363,597 |
| 8 Dec 2006 | MYR | 1.9583 | 1.9583 | 1.9393 | 1.9488 | 1.9488 | 0.0 (0.0%) | 328,007 |
| 7 Dec 2006 | MYR | 1.9866 | 1.9866 | 1.9488 | 1.9488 | 1.9488 | -0.028 (-1.44%) | 147,989 |
| 6 Dec 2006 | MYR | 1.9772 | 1.9866 | 1.9677 | 1.9772 | 1.9772 | 0.0 (0.0%) | 803,897 |
| 5 Dec 2006 | MYR | 1.9772 | 1.9961 | 1.9677 | 1.9772 | 1.9772 | +0.009 (+0.48%) | 2,194,572 |
