| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | MYR | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 462,700 |
| 23 Jul 2007 | MYR | 1.46 | 1.55 | 1.44 | 1.51 | 1.51 | +0.05 (+3.42%) | 971,800 |
| 20 Jul 2007 | MYR | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 573,800 |
| 19 Jul 2007 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 208,500 |
| 18 Jul 2007 | MYR | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 349,500 |
| 17 Jul 2007 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 459,200 |
| 16 Jul 2007 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 618,600 |
| 13 Jul 2007 | MYR | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 390,300 |
| 12 Jul 2007 | MYR | 1.44 | 1.45 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 739,400 |
| 11 Jul 2007 | MYR | 1.37 | 1.47 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 2,509,300 |
| 10 Jul 2007 | MYR | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,385,500 |
| 9 Jul 2007 | MYR | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 849,500 |
| 6 Jul 2007 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.03 (+2.19%) | 106,000 |
| 5 Jul 2007 | MYR | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 344,900 |
| 4 Jul 2007 | MYR | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 466,700 |
| 3 Jul 2007 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 365,000 |
| 2 Jul 2007 | MYR | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 516,400 |
| 29 Jun 2007 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 259,500 |
| 28 Jun 2007 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 210,300 |
| 27 Jun 2007 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 131,500 |
| 26 Jun 2007 | MYR | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 224,100 |
| 25 Jun 2007 | MYR | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 248,000 |
| 22 Jun 2007 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 90,600 |
| 21 Jun 2007 | MYR | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 171,100 |
| 20 Jun 2007 | MYR | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 343,300 |
| 19 Jun 2007 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 100,000 |
| 18 Jun 2007 | MYR | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 141 |
| 15 Jun 2007 | MYR | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 141,500 |
| 14 Jun 2007 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 471,900 |
| 13 Jun 2007 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 184,300 |
