| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | MYR | 2.535 | 2.55 | 2.49 | 2.535 | 2.535 | +0.06 (+2.42%) | 100,399 |
| 18 Sep 2007 | MYR | 2.475 | 2.475 | 2.475 | 2.475 | 2.475 | 0.0 (0.0%) | 134,666 |
| 17 Sep 2007 | MYR | 2.475 | 2.475 | 2.445 | 2.475 | 2.475 | 0.0 (0.0%) | 236,932 |
| 14 Sep 2007 | MYR | 2.43 | 2.49 | 2.43 | 2.475 | 2.475 | +0.06 (+2.48%) | 174,666 |
| 13 Sep 2007 | MYR | 2.415 | 2.445 | 2.4 | 2.415 | 2.415 | 0.0 (0.0%) | 93,866 |
| 12 Sep 2007 | MYR | 2.445 | 2.46 | 2.415 | 2.415 | 2.415 | -0.015 (-0.62%) | 118,133 |
| 11 Sep 2007 | MYR | 2.43 | 2.43 | 2.4 | 2.43 | 2.43 | -0.015 (-0.61%) | 199,332 |
| 10 Sep 2007 | MYR | 2.4 | 2.445 | 2.355 | 2.445 | 2.445 | -0.015 (-0.61%) | 337,599 |
| 7 Sep 2007 | MYR | 2.49 | 2.49 | 2.445 | 2.46 | 2.46 | -0.015 (-0.61%) | 26,666 |
| 6 Sep 2007 | MYR | 2.49 | 2.49 | 2.445 | 2.475 | 2.475 | -0.03 (-1.20%) | 346,265 |
| 5 Sep 2007 | MYR | 2.505 | 2.505 | 2.49 | 2.505 | 2.505 | 0.0 (0.0%) | 358,665 |
| 4 Sep 2007 | MYR | 2.52 | 2.52 | 2.49 | 2.505 | 2.505 | 0.0 (0.0%) | 414,532 |
| 3 Sep 2007 | MYR | 2.49 | 2.52 | 2.475 | 2.505 | 2.505 | +0.06 (+2.45%) | 673,998 |
| 30 Aug 2007 | MYR | 2.505 | 2.535 | 2.445 | 2.445 | 2.445 | +0.015 (+0.62%) | 623,331 |
| 29 Aug 2007 | MYR | 2.355 | 2.49 | 2.355 | 2.43 | 2.43 | -0.165 (-6.36%) | 1,033,064 |
| 28 Aug 2007 | MYR | 2.595 | 2.625 | 2.565 | 2.595 | 2.595 | -0.03 (-1.14%) | 200,932 |
| 27 Aug 2007 | MYR | 2.7 | 2.745 | 2.625 | 2.625 | 2.625 | +0.015 (+0.57%) | 835,864 |
| 24 Aug 2007 | MYR | 2.52 | 2.625 | 2.43 | 2.61 | 2.61 | +0.09 (+3.57%) | 580,131 |
| 23 Aug 2007 | MYR | 2.37 | 2.535 | 2.37 | 2.52 | 2.52 | +0.255 (+11.26%) | 2,497,460 |
| 22 Aug 2007 | MYR | 2.16 | 2.295 | 2.1075 | 2.265 | 2.265 | +0.105 (+4.86%) | 3,074,125 |
| 21 Aug 2007 | MYR | 2.325 | 2.34 | 2.1375 | 2.16 | 2.16 | -0.135 (-5.88%) | 2,692,393 |
| 20 Aug 2007 | MYR | 2.4 | 2.46 | 2.2425 | 2.295 | 2.295 | +0.12 (+5.52%) | 1,362,929 |
| 17 Aug 2007 | MYR | 2.31 | 2.325 | 2.1675 | 2.175 | 2.175 | -0.135 (-5.84%) | 801,197 |
| 16 Aug 2007 | MYR | 2.475 | 2.475 | 2.295 | 2.31 | 2.31 | -0.21 (-8.33%) | 698,531 |
| 15 Aug 2007 | MYR | 2.67 | 2.67 | 2.52 | 2.52 | 2.52 | -0.225 (-8.20%) | 124,533 |
| 14 Aug 2007 | MYR | 2.805 | 2.805 | 2.745 | 2.745 | 2.745 | -0.06 (-2.14%) | 65,599 |
| 13 Aug 2007 | MYR | 2.85 | 2.85 | 2.775 | 2.805 | 2.805 | -0.045 (-1.58%) | 125 |
| 10 Aug 2007 | MYR | 2.85 | 2.895 | 2.82 | 2.85 | 2.85 | -0.06 (-2.06%) | 11,999 |
| 9 Aug 2007 | MYR | 2.925 | 2.955 | 2.865 | 2.91 | 2.91 | +0.09 (+3.19%) | 77,333 |
| 8 Aug 2007 | MYR | 2.775 | 2.82 | 2.775 | 2.82 | 2.82 | +0.045 (+1.62%) | 12,666 |
