| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | MYR | 0.7 | 0.715 | 0.7 | 0.715 | 0.715 | +0.025 (+3.62%) | 72,000 |
| 13 Dec 2007 | MYR | 0.695 | 0.695 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 38,200 |
| 12 Dec 2007 | MYR | 0.67 | 0.7 | 0.65 | 0.7 | 0.7 | +0.025 (+3.70%) | 127,200 |
| 11 Dec 2007 | MYR | 0.69 | 0.69 | 0.67 | 0.675 | 0.675 | -0.015 (-2.17%) | 85,700 |
| 10 Dec 2007 | MYR | 0.68 | 0.715 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 157,200 |
| 7 Dec 2007 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 35,200 |
| 6 Dec 2007 | MYR | 0.695 | 0.7 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 274,100 |
| 5 Dec 2007 | MYR | 0.7 | 0.72 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 101,700 |
| 4 Dec 2007 | MYR | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 99,000 |
| 3 Dec 2007 | MYR | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.025 (-3.36%) | 144,500 |
| 30 Nov 2007 | MYR | 0.755 | 0.755 | 0.74 | 0.745 | 0.745 | -0.01 (-1.32%) | 119,500 |
| 29 Nov 2007 | MYR | 0.745 | 0.76 | 0.74 | 0.755 | 0.755 | +0.01 (+1.34%) | 68,500 |
| 28 Nov 2007 | MYR | 0.745 | 0.75 | 0.745 | 0.745 | 0.745 | -0.015 (-1.97%) | 82,500 |
| 27 Nov 2007 | MYR | 0.765 | 0.765 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 160,200 |
| 26 Nov 2007 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 79,300 |
| 23 Nov 2007 | MYR | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 66,700 |
| 22 Nov 2007 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 59,800 |
| 21 Nov 2007 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 36,000 |
| 20 Nov 2007 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 28,000 |
| 19 Nov 2007 | MYR | 0.87 | 0.87 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 75,100 |
| 16 Nov 2007 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | -0.03 (-3.33%) | 31,000 |
| 15 Nov 2007 | MYR | 0.905 | 0.905 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 82,000 |
| 14 Nov 2007 | MYR | 0.87 | 0.9 | 0.855 | 0.9 | 0.9 | +0.04 (+4.65%) | 114,700 |
| 13 Nov 2007 | MYR | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 136,900 |
| 12 Nov 2007 | MYR | 0.88 | 0.885 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 95,700 |
| 9 Nov 2007 | MYR | 0.91 | 0.915 | 0.88 | 0.88 | 0.88 | -0.035 (-3.83%) | 65,300 |
| 7 Nov 2007 | MYR | 0.92 | 0.93 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 108,200 |
| 6 Nov 2007 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.015 (+1.64%) | 26,100 |
| 5 Nov 2007 | MYR | 0.94 | 0.94 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 50,300 |
| 2 Nov 2007 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 163,200 |
