| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 7,000 |
| 28 Sep 2007 | MYR | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 42,000 |
| 27 Sep 2007 | MYR | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.045 (+4.66%) | 86,400 |
| 26 Sep 2007 | MYR | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 24,000 |
| 25 Sep 2007 | MYR | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 175,000 |
| 24 Sep 2007 | MYR | 0.96 | 0.98 | 0.955 | 0.98 | 0.98 | +0.02 (+2.08%) | 56,000 |
| 21 Sep 2007 | MYR | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 134,500 |
| 20 Sep 2007 | MYR | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 68,000 |
| 19 Sep 2007 | MYR | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 9,000 |
| 18 Sep 2007 | MYR | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 25,000 |
| 17 Sep 2007 | MYR | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 47,600 |
| 14 Sep 2007 | MYR | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 98,000 |
| 13 Sep 2007 | MYR | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 136,700 |
| 12 Sep 2007 | MYR | 1.03 | 1.03 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 151,600 |
| 11 Sep 2007 | MYR | 0.995 | 0.995 | 0.98 | 0.995 | 0.995 | 0.0 (0.0%) | 153,000 |
| 10 Sep 2007 | MYR | 0.985 | 1 | 0.98 | 0.995 | 0.995 | -0.005 (-0.50%) | 170,300 |
| 7 Sep 2007 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 151,900 |
| 6 Sep 2007 | MYR | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | +0.03 (+3%) | 108,700 |
| 5 Sep 2007 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | +0.01 (+1.01%) | 163,000 |
| 4 Sep 2007 | MYR | 0.975 | 0.99 | 0.975 | 0.99 | 0.99 | +0.025 (+2.59%) | 89,000 |
| 3 Sep 2007 | MYR | 0.97 | 0.985 | 0.965 | 0.965 | 0.965 | +0.005 (+0.52%) | 165,400 |
| 30 Aug 2007 | MYR | 1 | 1.02 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 151,200 |
| 29 Aug 2007 | MYR | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 254,300 |
| 28 Aug 2007 | MYR | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 486,200 |
| 27 Aug 2007 | MYR | 1.1 | 1.1 | 0.99 | 1.01 | 1.01 | -0.13 (-11.40%) | 788,400 |
| 24 Aug 2007 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 63,000 |
| 23 Aug 2007 | MYR | 1.17 | 1.2 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 203,900 |
| 22 Aug 2007 | MYR | 1.1 | 1.14 | 1.08 | 1.14 | 1.14 | +0.04 (+3.64%) | 56,600 |
| 21 Aug 2007 | MYR | 1.09 | 1.11 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 94,500 |
| 20 Aug 2007 | MYR | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | +0.06 (+5.66%) | 123,000 |
