| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | MYR | 1.73 | 1.78 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 934 |
| 23 Jul 2007 | MYR | 1.8 | 1.8 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,376 |
| 20 Jul 2007 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
| 19 Jul 2007 | MYR | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 104 |
| 18 Jul 2007 | MYR | 1.68 | 1.78 | 1.65 | 1.76 | 1.76 | +0.09 (+5.39%) | 1,932 |
| 17 Jul 2007 | MYR | 1.6 | 1.68 | 1.6 | 1.67 | 1.67 | +0.09 (+5.70%) | 1,128 |
| 16 Jul 2007 | MYR | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 266 |
| 13 Jul 2007 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 732 |
| 12 Jul 2007 | MYR | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 804 |
| 11 Jul 2007 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 522 |
| 10 Jul 2007 | MYR | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 320 |
| 9 Jul 2007 | MYR | 1.5 | 1.57 | 1.5 | 1.57 | 1.57 | +0.12 (+8.28%) | 2,042 |
| 6 Jul 2007 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
| 5 Jul 2007 | MYR | 1.45 | 1.455 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 524 |
| 4 Jul 2007 | MYR | 1.42 | 1.475 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 454 |
| 3 Jul 2007 | MYR | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 154 |
| 2 Jul 2007 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 92 |
| 29 Jun 2007 | MYR | 1.395 | 1.4 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 222 |
| 28 Jun 2007 | MYR | 1.395 | 1.43 | 1.395 | 1.43 | 1.43 | +0.035 (+2.51%) | 26 |
| 27 Jun 2007 | MYR | 1.415 | 1.425 | 1.39 | 1.395 | 1.395 | -0.035 (-2.45%) | 134 |
| 26 Jun 2007 | MYR | 1.46 | 1.465 | 1.43 | 1.43 | 1.43 | -0.035 (-2.39%) | 98 |
| 25 Jun 2007 | MYR | 1.465 | 1.465 | 1.435 | 1.465 | 1.465 | 0.0 (0.0%) | 120 |
| 22 Jun 2007 | MYR | 1.445 | 1.475 | 1.445 | 1.465 | 1.465 | +0.015 (+1.03%) | 394 |
| 21 Jun 2007 | MYR | 1.41 | 1.455 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 488 |
| 20 Jun 2007 | MYR | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 94 |
| 19 Jun 2007 | MYR | 1.4 | 1.43 | 1.4 | 1.4 | 1.4 | -0.035 (-2.44%) | 228 |
| 18 Jun 2007 | MYR | 1.415 | 1.46 | 1.41 | 1.435 | 1.435 | 0.0 (0.0%) | 400 |
| 15 Jun 2007 | MYR | 1.415 | 1.46 | 1.41 | 1.435 | 1.435 | +0.02 (+1.41%) | 400 |
| 14 Jun 2007 | MYR | 1.5 | 1.5 | 1.405 | 1.415 | 1.415 | -0.065 (-4.39%) | 462 |
| 13 Jun 2007 | MYR | 1.39 | 1.5 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 3,430 |
