| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | MYR | 3.675 | 3.69 | 3.54 | 3.555 | 3.555 | -0.12 (-3.27%) | 516,132 |
| 25 Jun 2007 | MYR | 3.735 | 3.735 | 3.675 | 3.675 | 3.675 | -0.06 (-1.61%) | 243,332 |
| 22 Jun 2007 | MYR | 3.585 | 3.7875 | 3.585 | 3.735 | 3.735 | +0.165 (+4.62%) | 1,380,796 |
| 21 Jun 2007 | MYR | 3.6 | 3.6 | 3.48 | 3.57 | 3.57 | +0.09 (+2.59%) | 361,332 |
| 20 Jun 2007 | MYR | 3.39 | 3.615 | 3.375 | 3.48 | 3.48 | +0.06 (+1.75%) | 537,198 |
| 19 Jun 2007 | MYR | 3.315 | 3.42 | 3.27 | 3.42 | 3.42 | +0.06 (+1.79%) | 367,732 |
| 18 Jun 2007 | MYR | 3.27 | 3.435 | 3.27 | 3.36 | 3.36 | +0.09 (+2.75%) | 241,199 |
| 15 Jun 2007 | MYR | 3.225 | 3.27 | 3.21 | 3.27 | 3.27 | +0.06 (+1.87%) | 312,265 |
| 14 Jun 2007 | MYR | 3.18 | 3.225 | 3.135 | 3.21 | 3.21 | +0.045 (+1.42%) | 764,798 |
| 13 Jun 2007 | MYR | 3.195 | 3.195 | 3.165 | 3.165 | 3.165 | -0.045 (-1.40%) | 69,333 |
| 12 Jun 2007 | MYR | 3.195 | 3.225 | 3.195 | 3.21 | 3.21 | -0.015 (-0.47%) | 81,866 |
| 11 Jun 2007 | MYR | 3.225 | 3.255 | 3.195 | 3.225 | 3.225 | 0.0 (0.0%) | 226,666 |
| 8 Jun 2007 | MYR | 3.225 | 3.225 | 3.18 | 3.225 | 3.225 | -0.03 (-0.92%) | 83,999 |
| 7 Jun 2007 | MYR | 3.15 | 3.27 | 3.15 | 3.255 | 3.255 | +0.03 (+0.93%) | 1,032,797 |
| 6 Jun 2007 | MYR | 3.21 | 3.27 | 3.195 | 3.225 | 3.225 | 0.0 (0.0%) | 343,332 |
| 5 Jun 2007 | MYR | 3.195 | 3.3 | 3.18 | 3.225 | 3.225 | +0.015 (+0.47%) | 1,039,730 |
| 4 Jun 2007 | MYR | 3.135 | 3.225 | 3.06 | 3.21 | 3.21 | +0.105 (+3.38%) | 386,532 |
| 1 Jun 2007 | MYR | 3.06 | 3.12 | 3.045 | 3.105 | 3.105 | +0.06 (+1.97%) | 612,265 |
| 31 May 2007 | MYR | 3.075 | 3.075 | 2.985 | 3.045 | 3.045 | +0.03 (+1.00%) | 664,265 |
| 30 May 2007 | MYR | 2.955 | 3.045 | 2.91 | 3.015 | 3.015 | +0.09 (+3.08%) | 418,398 |
| 29 May 2007 | MYR | 2.88 | 2.925 | 2.865 | 2.925 | 2.925 | 0.0 (0.0%) | 108,799 |
| 28 May 2007 | MYR | 2.97 | 3 | 2.88 | 2.925 | 2.925 | 0.0 (0.0%) | 115,999 |
| 25 May 2007 | MYR | 2.925 | 2.925 | 2.895 | 2.925 | 2.925 | -0.075 (-2.50%) | 184,932 |
| 24 May 2007 | MYR | 3.075 | 3.075 | 2.94 | 3 | 3 | -0.15 (-4.76%) | 241,466 |
| 23 May 2007 | MYR | 3.165 | 3.21 | 3.105 | 3.15 | 3.15 | 0.0 (0.0%) | 121,599 |
| 22 May 2007 | MYR | 3 | 3.165 | 2.985 | 3.15 | 3.15 | +0.21 (+7.14%) | 993,464 |
| 21 May 2007 | MYR | 2.85 | 2.955 | 2.82 | 2.94 | 2.94 | +0.075 (+2.62%) | 222,266 |
| 18 May 2007 | MYR | 2.865 | 2.925 | 2.85 | 2.865 | 2.865 | 0.0 (0.0%) | 207,866 |
| 17 May 2007 | MYR | 2.835 | 2.895 | 2.82 | 2.865 | 2.865 | +0.06 (+2.14%) | 445,198 |
| 16 May 2007 | MYR | 2.835 | 2.835 | 2.79 | 2.805 | 2.805 | 0.0 (0.0%) | 81,333 |
