| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | MYR | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | +0.04 (+2.22%) | 38,000 |
| 7 Sep 2007 | MYR | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 113,300 |
| 6 Sep 2007 | MYR | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | +0.07 (+4.05%) | 27,000 |
| 5 Sep 2007 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 300 |
| 4 Sep 2007 | MYR | 1.8 | 1.83 | 1.74 | 1.82 | 1.82 | 0.0 (0.0%) | 68,100 |
| 3 Sep 2007 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.09 (+5.20%) | 46,000 |
| 30 Aug 2007 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 600 |
| 29 Aug 2007 | MYR | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 32,500 |
| 28 Aug 2007 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | +0.02 (+1.14%) | 58,200 |
| 27 Aug 2007 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.03 (+1.73%) | 200 |
| 24 Aug 2007 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 1,000 |
| 23 Aug 2007 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 4,300 |
| 22 Aug 2007 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,000 |
| 21 Aug 2007 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,300 |
| 20 Aug 2007 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
| 17 Aug 2007 | MYR | 1.75 | 1.75 | 1.63 | 1.7 | 1.7 | -0.01 (-0.58%) | 81,800 |
| 16 Aug 2007 | MYR | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -0.13 (-7.07%) | 102,400 |
| 15 Aug 2007 | MYR | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 119,600 |
| 14 Aug 2007 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 60,100 |
| 13 Aug 2007 | MYR | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 47 |
| 10 Aug 2007 | MYR | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 183,000 |
| 9 Aug 2007 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 25,000 |
| 8 Aug 2007 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.03 (+1.62%) | 3,000 |
| 7 Aug 2007 | MYR | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 33,700 |
| 6 Aug 2007 | MYR | 1.84 | 1.9 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 97,000 |
| 3 Aug 2007 | MYR | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | +0.04 (+2.16%) | 210,400 |
| 2 Aug 2007 | MYR | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 44,300 |
| 1 Aug 2007 | MYR | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 32,200 |
| 31 Jul 2007 | MYR | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 32,200 |
| 30 Jul 2007 | MYR | 1.76 | 1.85 | 1.76 | 1.81 | 1.81 | 0.0 (0.0%) | 35,900 |
