| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | MYR | 1.6442 | 1.665 | 1.6338 | 1.6338 | 1.6338 | -0.01 (-0.63%) | 2,515,734 |
| 26 Apr 2007 | MYR | 1.6442 | 1.6442 | 1.6442 | 1.6442 | 1.6442 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 1.6442 | 1.6442 | 1.6338 | 1.6442 | 1.6442 | 0.0 (0.0%) | 954,787 |
| 24 Apr 2007 | MYR | 1.665 | 1.665 | 1.6338 | 1.6442 | 1.6442 | -0.031 (-1.87%) | 2,708,690 |
| 23 Apr 2007 | MYR | 1.6859 | 1.7067 | 1.665 | 1.6755 | 1.6755 | +0.011 (+0.63%) | 2,041,223 |
| 20 Apr 2007 | MYR | 1.613 | 1.6859 | 1.613 | 1.665 | 1.665 | +0.062 (+3.89%) | 4,228,125 |
| 19 Apr 2007 | MYR | 1.665 | 1.6755 | 1.5922 | 1.6026 | 1.6026 | -0.083 (-4.94%) | 7,053,665 |
| 18 Apr 2007 | MYR | 1.6963 | 1.7067 | 1.6442 | 1.6859 | 1.6859 | -0.01 (-0.61%) | 4,784,507 |
| 17 Apr 2007 | MYR | 1.6546 | 1.6963 | 1.6442 | 1.6963 | 1.6963 | +0.062 (+3.83%) | 3,144,379 |
| 16 Apr 2007 | MYR | 1.6546 | 1.6859 | 1.613 | 1.6338 | 1.6338 | -0.021 (-1.26%) | 3,502,617 |
| 13 Apr 2007 | MYR | 1.7691 | 1.7691 | 1.6026 | 1.6546 | 1.6546 | -0.115 (-6.47%) | 8,365,729 |
| 12 Apr 2007 | MYR | 1.7483 | 1.842 | 1.6859 | 1.7691 | 1.7691 | +0.021 (+1.19%) | 29,597,451 |
| 11 Apr 2007 | MYR | 1.613 | 1.7483 | 1.6026 | 1.7483 | 1.7483 | +0.135 (+8.39%) | 25,254,975 |
| 10 Apr 2007 | MYR | 1.5089 | 1.6338 | 1.4881 | 1.613 | 1.613 | +0.115 (+7.64%) | 8,958,820 |
| 9 Apr 2007 | MYR | 1.4465 | 1.5037 | 1.4465 | 1.4985 | 1.4985 | +0.052 (+3.59%) | 1,891,893 |
| 6 Apr 2007 | MYR | 1.4569 | 1.4569 | 1.4361 | 1.4465 | 1.4465 | -0.01 (-0.71%) | 303,271 |
| 5 Apr 2007 | MYR | 1.4621 | 1.4621 | 1.4517 | 1.4569 | 1.4569 | 0.0 (0.0%) | 1,052,995 |
| 4 Apr 2007 | MYR | 1.4673 | 1.4829 | 1.4569 | 1.4569 | 1.4569 | +0.005 (+0.36%) | 1,768,509 |
| 3 Apr 2007 | MYR | 1.4153 | 1.4673 | 1.4153 | 1.4517 | 1.4517 | +0.042 (+2.95%) | 3,218,179 |
| 2 Apr 2007 | MYR | 1.4829 | 1.4985 | 1.4101 | 1.4101 | 1.4101 | -0.057 (-3.90%) | 803,728 |
| 30 Mar 2007 | MYR | 1.4309 | 1.4673 | 1.4257 | 1.4673 | 1.4673 | +0.047 (+3.29%) | 3,507,806 |
| 29 Mar 2007 | MYR | 1.4049 | 1.4257 | 1.3789 | 1.4205 | 1.4205 | +0.005 (+0.37%) | 1,270,935 |
| 28 Mar 2007 | MYR | 1.4049 | 1.4257 | 1.3893 | 1.4153 | 1.4153 | -0.005 (-0.37%) | 1,699,514 |
| 27 Mar 2007 | MYR | 1.4361 | 1.4413 | 1.4101 | 1.4205 | 1.4205 | -0.031 (-2.15%) | 922,307 |
| 26 Mar 2007 | MYR | 1.4465 | 1.4569 | 1.4153 | 1.4517 | 1.4517 | +0.005 (+0.36%) | 3,171,670 |
| 23 Mar 2007 | MYR | 1.4049 | 1.4673 | 1.3685 | 1.4465 | 1.4465 | +0.047 (+3.34%) | 5,919,182 |
| 22 Mar 2007 | MYR | 1.3528 | 1.4101 | 1.3528 | 1.3997 | 1.3997 | +0.052 (+3.87%) | 6,101,376 |
| 21 Mar 2007 | MYR | 1.3372 | 1.3528 | 1.332 | 1.3476 | 1.3476 | +0.021 (+1.57%) | 2,959,110 |
| 20 Mar 2007 | MYR | 1.3008 | 1.3372 | 1.2852 | 1.3268 | 1.3268 | +0.047 (+3.66%) | 3,292,364 |
| 19 Mar 2007 | MYR | 1.254 | 1.28 | 1.254 | 1.28 | 1.28 | +0.021 (+1.65%) | 1,198,673 |
