| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | MYR | 0.6926 | 0.6926 | 0.6857 | 0.6926 | 0.6926 | +0.014 (+2.02%) | 85,750 |
| 21 Sep 2007 | MYR | 0.6823 | 0.6857 | 0.6789 | 0.6789 | 0.6789 | -0.003 (-0.50%) | 126,729 |
| 20 Sep 2007 | MYR | 0.6857 | 0.6857 | 0.6789 | 0.6823 | 0.6823 | 0.0 (0.0%) | 162,895 |
| 19 Sep 2007 | MYR | 0.6857 | 0.6926 | 0.6789 | 0.6823 | 0.6823 | +0.003 (+0.50%) | 111,854 |
| 18 Sep 2007 | MYR | 0.6651 | 0.6789 | 0.6651 | 0.6789 | 0.6789 | +0.007 (+1.03%) | 302,166 |
| 17 Sep 2007 | MYR | 0.6857 | 0.6857 | 0.672 | 0.672 | 0.672 | -0.007 (-1.02%) | 126,145 |
| 14 Sep 2007 | MYR | 0.6857 | 0.6857 | 0.6789 | 0.6789 | 0.6789 | 0.0 (0.0%) | 88,083 |
| 13 Sep 2007 | MYR | 0.6926 | 0.6926 | 0.6789 | 0.6789 | 0.6789 | -0.014 (-1.98%) | 327,833 |
| 12 Sep 2007 | MYR | 0.6994 | 0.6994 | 0.6926 | 0.6926 | 0.6926 | 0.0 (0.0%) | 241,062 |
| 11 Sep 2007 | MYR | 0.6994 | 0.6994 | 0.6926 | 0.6926 | 0.6926 | -0.021 (-2.87%) | 205,625 |
| 10 Sep 2007 | MYR | 0.6994 | 0.7131 | 0.6926 | 0.7131 | 0.7131 | +0.014 (+1.96%) | 215,250 |
| 7 Sep 2007 | MYR | 0.7337 | 0.7337 | 0.6994 | 0.6994 | 0.6994 | -0.034 (-4.67%) | 261,770 |
| 6 Sep 2007 | MYR | 0.72 | 0.768 | 0.7131 | 0.7337 | 0.7337 | +0.014 (+1.90%) | 1,001,875 |
| 5 Sep 2007 | MYR | 0.7131 | 0.7269 | 0.7131 | 0.72 | 0.72 | +0.014 (+1.94%) | 78,166 |
| 4 Sep 2007 | MYR | 0.7063 | 0.7131 | 0.7063 | 0.7063 | 0.7063 | 0.0 (0.0%) | 303,041 |
| 3 Sep 2007 | MYR | 0.7063 | 0.72 | 0.6994 | 0.7063 | 0.7063 | +0.021 (+3.00%) | 200,520 |
| 30 Aug 2007 | MYR | 0.6857 | 0.6926 | 0.6857 | 0.6857 | 0.6857 | +0.01 (+1.53%) | 84,583 |
| 29 Aug 2007 | MYR | 0.6651 | 0.6857 | 0.6651 | 0.6754 | 0.6754 | -0.01 (-1.50%) | 190,895 |
| 28 Aug 2007 | MYR | 0.7063 | 0.7063 | 0.6857 | 0.6857 | 0.6857 | -0.021 (-2.92%) | 122,791 |
| 27 Aug 2007 | MYR | 0.7337 | 0.7337 | 0.7063 | 0.7063 | 0.7063 | -0.014 (-1.90%) | 195,416 |
| 24 Aug 2007 | MYR | 0.7131 | 0.72 | 0.6926 | 0.72 | 0.72 | +0.007 (+0.97%) | 166,979 |
| 23 Aug 2007 | MYR | 0.7269 | 0.7406 | 0.7063 | 0.7131 | 0.7131 | +0.007 (+0.96%) | 486,791 |
| 22 Aug 2007 | MYR | 0.6789 | 0.7063 | 0.6651 | 0.7063 | 0.7063 | +0.048 (+7.29%) | 201,104 |
| 21 Aug 2007 | MYR | 0.6583 | 0.6823 | 0.6514 | 0.6583 | 0.6583 | +0.007 (+1.06%) | 1,949,208 |
| 20 Aug 2007 | MYR | 0.6137 | 0.6583 | 0.6137 | 0.6514 | 0.6514 | +0.038 (+6.14%) | 756,729 |
| 17 Aug 2007 | MYR | 0.6377 | 0.6514 | 0.5657 | 0.6137 | 0.6137 | -0.034 (-5.29%) | 1,762,979 |
| 16 Aug 2007 | MYR | 0.6857 | 0.6857 | 0.6446 | 0.648 | 0.648 | -0.045 (-6.44%) | 1,182,708 |
| 15 Aug 2007 | MYR | 0.6994 | 0.6994 | 0.6823 | 0.6926 | 0.6926 | -0.007 (-0.97%) | 1,258,542 |
| 14 Aug 2007 | MYR | 0.72 | 0.72 | 0.6994 | 0.6994 | 0.6994 | -0.021 (-2.86%) | 148,604 |
| 13 Aug 2007 | MYR | 0.72 | 0.72 | 0.6857 | 0.72 | 0.72 | 0.0 (0.0%) | 918 |
