| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | MYR | 1.2748 | 1.2956 | 1.2696 | 1.2852 | 1.2852 | +0.021 (+1.65%) | 1,830,585 |
| 4 Sep 2007 | MYR | 1.3008 | 1.306 | 1.254 | 1.2644 | 1.2644 | -0.026 (-2.01%) | 1,230,000 |
| 3 Sep 2007 | MYR | 1.3008 | 1.3112 | 1.2852 | 1.2904 | 1.2904 | +0.005 (+0.40%) | 2,840,723 |
| 30 Aug 2007 | MYR | 1.2488 | 1.2852 | 1.2488 | 1.2852 | 1.2852 | +0.057 (+4.66%) | 3,642,721 |
| 29 Aug 2007 | MYR | 1.2488 | 1.254 | 1.2228 | 1.228 | 1.228 | -0.047 (-3.67%) | 8,662,275 |
| 28 Aug 2007 | MYR | 1.306 | 1.306 | 1.2748 | 1.2748 | 1.2748 | -0.031 (-2.39%) | 2,534,376 |
| 27 Aug 2007 | MYR | 1.2904 | 1.3268 | 1.2904 | 1.306 | 1.306 | +0.036 (+2.87%) | 5,899,579 |
| 24 Aug 2007 | MYR | 1.2072 | 1.2748 | 1.1811 | 1.2696 | 1.2696 | +0.057 (+4.72%) | 5,813,287 |
| 23 Aug 2007 | MYR | 1.1968 | 1.2332 | 1.1968 | 1.2124 | 1.2124 | +0.047 (+4.02%) | 5,513,090 |
| 22 Aug 2007 | MYR | 1.0927 | 1.1707 | 1.0927 | 1.1655 | 1.1655 | +0.083 (+7.69%) | 4,471,818 |
| 21 Aug 2007 | MYR | 1.1395 | 1.1447 | 1.0823 | 1.0823 | 1.0823 | -0.052 (-4.58%) | 5,968,382 |
| 20 Aug 2007 | MYR | 1.0927 | 1.1551 | 1.0927 | 1.1343 | 1.1343 | +0.088 (+8.45%) | 9,668,760 |
| 17 Aug 2007 | MYR | 1.0667 | 1.1083 | 0.9626 | 1.0459 | 1.0459 | -0.026 (-2.43%) | 10,571,273 |
| 16 Aug 2007 | MYR | 1.1447 | 1.1499 | 1.0563 | 1.0719 | 1.0719 | -0.125 (-10.44%) | 15,210,871 |
| 15 Aug 2007 | MYR | 1.3008 | 1.3008 | 1.1863 | 1.1968 | 1.1968 | -0.12 (-9.09%) | 7,477,054 |
| 14 Aug 2007 | MYR | 1.3008 | 1.332 | 1.3008 | 1.3164 | 1.3164 | +0.021 (+1.61%) | 1,019,362 |
| 13 Aug 2007 | MYR | 1.3528 | 1.3581 | 1.2904 | 1.2956 | 1.2956 | -0.047 (-3.49%) | 3,009 |
| 10 Aug 2007 | MYR | 1.3112 | 1.3424 | 1.2956 | 1.3424 | 1.3424 | -0.031 (-2.28%) | 1,972,228 |
| 9 Aug 2007 | MYR | 1.3789 | 1.4153 | 1.3633 | 1.3737 | 1.3737 | 0.0 (0.0%) | 2,437,129 |
| 8 Aug 2007 | MYR | 1.3216 | 1.3737 | 1.3112 | 1.3737 | 1.3737 | +0.083 (+6.46%) | 2,032,190 |
| 7 Aug 2007 | MYR | 1.3268 | 1.3424 | 1.28 | 1.2904 | 1.2904 | +0.005 (+0.40%) | 3,529,139 |
| 6 Aug 2007 | MYR | 1.3841 | 1.3841 | 1.2852 | 1.2852 | 1.2852 | -0.125 (-8.86%) | 7,685,193 |
| 3 Aug 2007 | MYR | 1.4569 | 1.4673 | 1.4049 | 1.4101 | 1.4101 | -0.036 (-2.52%) | 4,474,701 |
| 2 Aug 2007 | MYR | 1.4933 | 1.4933 | 1.4309 | 1.4465 | 1.4465 | -0.01 (-0.71%) | 1,990,293 |
| 1 Aug 2007 | MYR | 1.5037 | 1.5037 | 1.4361 | 1.4569 | 1.4569 | -0.052 (-3.45%) | 2,221,110 |
| 31 Jul 2007 | MYR | 1.5089 | 1.5402 | 1.4985 | 1.5089 | 1.5089 | 0.0 (0.0%) | 2,197,856 |
| 30 Jul 2007 | MYR | 1.4881 | 1.5089 | 1.4673 | 1.5089 | 1.5089 | 0.0 (0.0%) | 6,835,340 |
| 27 Jul 2007 | MYR | 1.535 | 1.535 | 1.4985 | 1.5089 | 1.5089 | -0.042 (-2.69%) | 6,448,851 |
| 26 Jul 2007 | MYR | 1.5818 | 1.5922 | 1.5454 | 1.5506 | 1.5506 | -0.01 (-0.67%) | 4,109,353 |
| 25 Jul 2007 | MYR | 1.5922 | 1.5922 | 1.5558 | 1.561 | 1.561 | -0.031 (-1.96%) | 4,344,014 |
