| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | MYR | 1.1551 | 1.1707 | 1.1083 | 1.1291 | 1.1291 | -0.016 (-1.36%) | 5,055,876 |
| 29 Jan 2007 | MYR | 1.0927 | 1.1499 | 1.0875 | 1.1447 | 1.1447 | +0.052 (+4.76%) | 7,112 |
| 26 Jan 2007 | MYR | 1.0927 | 1.0979 | 1.0771 | 1.0927 | 1.0927 | +0.005 (+0.48%) | 3,099,600 |
| 25 Jan 2007 | MYR | 1.0875 | 1.0979 | 1.0771 | 1.0875 | 1.0875 | 0.0 (0.0%) | 5,484,646 |
| 24 Jan 2007 | MYR | 1.0823 | 1.1031 | 1.0771 | 1.0875 | 1.0875 | +0.01 (+0.97%) | 4,376,109 |
| 23 Jan 2007 | MYR | 1.0875 | 1.0927 | 1.0771 | 1.0771 | 1.0771 | -0.01 (-0.96%) | 5,467,350 |
| 22 Jan 2007 | MYR | 1.0771 | 1.0875 | 1.0615 | 1.0875 | 1.0875 | +0.021 (+1.95%) | 4,504,875 |
| 19 Jan 2007 | MYR | 1.0667 | 1.0771 | 1.0459 | 1.0667 | 1.0667 | 0.0 (0.0%) | 1,195,598 |
| 18 Jan 2007 | MYR | 1.0615 | 1.0823 | 1.0615 | 1.0667 | 1.0667 | +0.005 (+0.49%) | 2,108,104 |
| 17 Jan 2007 | MYR | 1.0823 | 1.0875 | 1.0563 | 1.0615 | 1.0615 | -0.026 (-2.39%) | 2,213,039 |
| 16 Jan 2007 | MYR | 1.0615 | 1.0979 | 1.0615 | 1.0875 | 1.0875 | +0.026 (+2.45%) | 14,016,618 |
| 15 Jan 2007 | MYR | 1.0146 | 1.0719 | 1.0146 | 1.0615 | 1.0615 | +0.036 (+3.56%) | 5,565,365 |
| 12 Jan 2007 | MYR | 1.0094 | 1.025 | 1.0042 | 1.025 | 1.025 | +0.031 (+3.14%) | 1,878,440 |
| 11 Jan 2007 | MYR | 1.0094 | 1.0146 | 0.9938 | 0.9938 | 0.9938 | -0.016 (-1.55%) | 625,954 |
| 10 Jan 2007 | MYR | 1.025 | 1.025 | 0.999 | 1.0094 | 1.0094 | -0.016 (-1.52%) | 1,359,918 |
| 9 Jan 2007 | MYR | 1.0198 | 1.0302 | 1.0146 | 1.025 | 1.025 | 0.0 (0.0%) | 2,080,429 |
| 8 Jan 2007 | MYR | 1.0198 | 1.025 | 1.0094 | 1.025 | 1.025 | 0.0 (0.0%) | 891,365 |
| 5 Jan 2007 | MYR | 1.0146 | 1.025 | 0.999 | 1.025 | 1.025 | +0.021 (+2.07%) | 4,183,153 |
| 4 Jan 2007 | MYR | 1.0146 | 1.0198 | 0.999 | 1.0042 | 1.0042 | 0.0 (0.0%) | 3,602,939 |
| 3 Jan 2007 | MYR | 1.025 | 1.0302 | 1.0042 | 1.0042 | 1.0042 | -0.016 (-1.53%) | 1,753,134 |
| 29 Dec 2006 | MYR | 1.025 | 1.0355 | 1.0146 | 1.0198 | 1.0198 | 0.0 (0.0%) | 2,805,360 |
| 28 Dec 2006 | MYR | 1.0146 | 1.0198 | 0.999 | 1.0198 | 1.0198 | +0.016 (+1.55%) | 2,879,160 |
| 27 Dec 2006 | MYR | 0.9522 | 1.0042 | 0.9522 | 1.0042 | 1.0042 | +0.068 (+7.22%) | 4,368,614 |
| 26 Dec 2006 | MYR | 0.9158 | 0.947 | 0.9158 | 0.9366 | 0.9366 | +0.026 (+2.86%) | 673,617 |
| 25 Dec 2006 | MYR | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 0.921 | 0.921 | 0.9054 | 0.9106 | 0.9106 | -0.016 (-1.68%) | 1,643,779 |
| 21 Dec 2006 | MYR | 0.9314 | 0.9314 | 0.9106 | 0.9262 | 0.9262 | 0.0 (0.0%) | 1,159,082 |
| 20 Dec 2006 | MYR | 0.8794 | 0.9314 | 0.8794 | 0.9262 | 0.9262 | +0.052 (+5.95%) | 2,867,437 |
| 19 Dec 2006 | MYR | 0.9054 | 0.9054 | 0.8637 | 0.8742 | 0.8742 | -0.031 (-3.45%) | 2,946,810 |
| 18 Dec 2006 | MYR | 0.9574 | 0.9574 | 0.9002 | 0.9054 | 0.9054 | -0.052 (-5.43%) | 2,185,364 |
