| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 Jun 2007 | MYR | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 85,800 |
| 11 Jun 2007 | MYR | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 190,700 |
| 8 Jun 2007 | MYR | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 74,000 |
| 7 Jun 2007 | MYR | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 172,300 |
| 6 Jun 2007 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 225,800 |
| 5 Jun 2007 | MYR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 121,900 |
| 4 Jun 2007 | MYR | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | +0.06 (+4.29%) | 308,800 |
| 1 Jun 2007 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 184,600 |
| 31 May 2007 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 86,000 |
| 30 May 2007 | MYR | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 164,700 |
| 29 May 2007 | MYR | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -0.1 (-6.45%) | 531,100 |
| 28 May 2007 | MYR | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 121,000 |
| 25 May 2007 | MYR | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 86,000 |
| 24 May 2007 | MYR | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 140,500 |
| 23 May 2007 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 108,200 |
| 22 May 2007 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 430,400 |
| 21 May 2007 | MYR | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 222,000 |
