| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | MYR | 1.2748 | 1.2748 | 1.254 | 1.2592 | 1.2592 | -0.016 (-1.22%) | 638,446 |
| 15 Mar 2007 | MYR | 1.2488 | 1.28 | 1.2488 | 1.2748 | 1.2748 | +0.026 (+2.08%) | 2,067,168 |
| 14 Mar 2007 | MYR | 1.3008 | 1.3008 | 1.2384 | 1.2488 | 1.2488 | -0.073 (-5.51%) | 2,527,457 |
| 13 Mar 2007 | MYR | 1.3528 | 1.3633 | 1.2592 | 1.3216 | 1.3216 | -0.021 (-1.55%) | 3,690,960 |
| 12 Mar 2007 | MYR | 1.332 | 1.3528 | 1.332 | 1.3424 | 1.3424 | +0.016 (+1.18%) | 1,838,081 |
| 9 Mar 2007 | MYR | 1.3633 | 1.3841 | 1.3216 | 1.3268 | 1.3268 | -0.036 (-2.68%) | 2,616,825 |
| 8 Mar 2007 | MYR | 1.1968 | 1.3633 | 1.1968 | 1.3633 | 1.3633 | +0.109 (+8.72%) | 4,451,254 |
| 7 Mar 2007 | MYR | 1.2436 | 1.28 | 1.2176 | 1.254 | 1.254 | +0.047 (+3.88%) | 6,462,304 |
| 6 Mar 2007 | MYR | 1.1135 | 1.2176 | 1.1135 | 1.2072 | 1.2072 | +0.099 (+8.92%) | 8,880,215 |
| 5 Mar 2007 | MYR | 1.2592 | 1.2592 | 1.0407 | 1.1083 | 1.1083 | -0.161 (-12.70%) | 9,643,584 |
| 2 Mar 2007 | MYR | 1.2852 | 1.2956 | 1.2384 | 1.2696 | 1.2696 | -0.021 (-1.61%) | 3,610,242 |
| 1 Mar 2007 | MYR | 1.3528 | 1.3893 | 1.2644 | 1.2904 | 1.2904 | -0.036 (-2.74%) | 8,392,828 |
| 28 Feb 2007 | MYR | 1.3424 | 1.3528 | 1.1343 | 1.3268 | 1.3268 | -0.036 (-2.68%) | 16,500,450 |
| 27 Feb 2007 | MYR | 1.5402 | 1.561 | 1.306 | 1.3633 | 1.3633 | -0.172 (-11.19%) | 13,483,682 |
| 26 Feb 2007 | MYR | 1.6442 | 1.665 | 1.535 | 1.535 | 1.535 | -0.109 (-6.64%) | 4,993,415 |
| 23 Feb 2007 | MYR | 1.6859 | 1.7171 | 1.5818 | 1.6442 | 1.6442 | -0.031 (-1.87%) | 11,528,175 |
| 22 Feb 2007 | MYR | 1.5558 | 1.7067 | 1.5558 | 1.6755 | 1.6755 | +0.12 (+7.69%) | 16,911,923 |
| 21 Feb 2007 | MYR | 1.4569 | 1.5714 | 1.4569 | 1.5558 | 1.5558 | +0.099 (+6.79%) | 11,895,829 |
| 16 Feb 2007 | MYR | 1.4257 | 1.4569 | 1.4101 | 1.4569 | 1.4569 | +0.031 (+2.19%) | 2,806,514 |
| 15 Feb 2007 | MYR | 1.3997 | 1.4569 | 1.3997 | 1.4257 | 1.4257 | +0.026 (+1.86%) | 6,519,192 |
| 14 Feb 2007 | MYR | 1.3008 | 1.4101 | 1.3008 | 1.3997 | 1.3997 | +0.109 (+8.47%) | 11,197,996 |
| 13 Feb 2007 | MYR | 1.2748 | 1.2956 | 1.254 | 1.2904 | 1.2904 | +0.016 (+1.22%) | 3,168,787 |
| 12 Feb 2007 | MYR | 1.2956 | 1.3008 | 1.254 | 1.2748 | 1.2748 | -0.021 (-1.61%) | 3,966,365 |
| 9 Feb 2007 | MYR | 1.28 | 1.306 | 1.28 | 1.2956 | 1.2956 | +0.016 (+1.22%) | 8,642,095 |
| 8 Feb 2007 | MYR | 1.2228 | 1.3112 | 1.2124 | 1.28 | 1.28 | +0.062 (+5.12%) | 7,796,085 |
| 7 Feb 2007 | MYR | 1.1915 | 1.2228 | 1.1759 | 1.2176 | 1.2176 | +0.036 (+3.09%) | 4,210,059 |
| 6 Feb 2007 | MYR | 1.1863 | 1.1968 | 1.1551 | 1.1811 | 1.1811 | -0.005 (-0.44%) | 3,234,323 |
| 5 Feb 2007 | MYR | 1.1447 | 1.1915 | 1.1447 | 1.1863 | 1.1863 | +0.042 (+3.63%) | 7,168,017 |
| 2 Feb 2007 | MYR | 1.1239 | 1.1447 | 1.1239 | 1.1447 | 1.1447 | +0.021 (+1.85%) | 4,391,676 |
| 31 Jan 2007 | MYR | 1.1343 | 1.1343 | 1.1187 | 1.1239 | 1.1239 | -0.005 (-0.46%) | 1,368,951 |
