| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | MYR | 1.36 | 1.41 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,114 |
| 11 Jun 2007 | MYR | 1.31 | 1.375 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 998 |
| 8 Jun 2007 | MYR | 1.3 | 1.305 | 1.295 | 1.3 | 1.3 | -0.015 (-1.14%) | 412 |
| 7 Jun 2007 | MYR | 1.33 | 1.33 | 1.305 | 1.315 | 1.315 | -0.02 (-1.50%) | 214 |
| 6 Jun 2007 | MYR | 1.325 | 1.345 | 1.305 | 1.335 | 1.335 | +0.01 (+0.75%) | 702 |
| 5 Jun 2007 | MYR | 1.295 | 1.325 | 1.295 | 1.325 | 1.325 | +0.03 (+2.32%) | 556 |
| 4 Jun 2007 | MYR | 1.25 | 1.36 | 1.25 | 1.295 | 1.295 | +0.065 (+5.28%) | 1,016 |
| 1 Jun 2007 | MYR | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 118 |
| 31 May 2007 | MYR | 1.205 | 1.21 | 1.2 | 1.21 | 1.21 | -0.005 (-0.41%) | 130 |
| 30 May 2007 | MYR | 1.21 | 1.215 | 1.205 | 1.215 | 1.215 | 0.0 (0.0%) | 48 |
| 29 May 2007 | MYR | 1.225 | 1.225 | 1.215 | 1.215 | 1.215 | -0.005 (-0.41%) | 116 |
| 28 May 2007 | MYR | 1.22 | 1.23 | 1.215 | 1.22 | 1.22 | +0.005 (+0.41%) | 498 |
| 25 May 2007 | MYR | 1.235 | 1.235 | 1.2 | 1.215 | 1.215 | -0.03 (-2.41%) | 212 |
| 24 May 2007 | MYR | 1.26 | 1.26 | 1.245 | 1.245 | 1.245 | -0.02 (-1.58%) | 166 |
| 23 May 2007 | MYR | 1.26 | 1.265 | 1.26 | 1.265 | 1.265 | +0.005 (+0.40%) | 184 |
| 22 May 2007 | MYR | 1.245 | 1.26 | 1.245 | 1.26 | 1.26 | +0.01 (+0.80%) | 178 |
| 21 May 2007 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
| 18 May 2007 | MYR | 1.245 | 1.25 | 1.245 | 1.25 | 1.25 | 0.0 (0.0%) | 186 |
| 17 May 2007 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.025 (+2.04%) | 210 |
| 16 May 2007 | MYR | 1.21 | 1.225 | 1.21 | 1.225 | 1.225 | +0.025 (+2.08%) | 76 |
| 15 May 2007 | MYR | 1.215 | 1.215 | 1.17 | 1.2 | 1.2 | -0.015 (-1.23%) | 576 |
| 14 May 2007 | MYR | 1.22 | 1.23 | 1.215 | 1.215 | 1.215 | 0.0 (0.0%) | 550 |
| 11 May 2007 | MYR | 1.225 | 1.24 | 1.215 | 1.215 | 1.215 | -0.02 (-1.62%) | 320 |
| 10 May 2007 | MYR | 1.245 | 1.25 | 1.235 | 1.235 | 1.235 | -0.005 (-0.40%) | 330 |
| 9 May 2007 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 106 |
| 8 May 2007 | MYR | 1.29 | 1.29 | 1.235 | 1.25 | 1.25 | -0.04 (-3.10%) | 570 |
| 7 May 2007 | MYR | 1.3 | 1.31 | 1.275 | 1.29 | 1.29 | -0.005 (-0.39%) | 280 |
| 4 May 2007 | MYR | 1.295 | 1.3 | 1.28 | 1.295 | 1.295 | +0.005 (+0.39%) | 374 |
| 3 May 2007 | MYR | 1.295 | 1.295 | 1.275 | 1.29 | 1.29 | -0.005 (-0.39%) | 660 |
| 30 Apr 2007 | MYR | 1.3 | 1.305 | 1.275 | 1.295 | 1.295 | +0.01 (+0.78%) | 430 |
