| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2007 | MYR | 2.805 | 2.835 | 2.715 | 2.805 | 2.805 | +0.015 (+0.54%) | 830,264 |
| 14 May 2007 | MYR | 3.015 | 3.075 | 2.745 | 2.79 | 2.79 | -0.225 (-7.46%) | 975,330 |
| 11 May 2007 | MYR | 2.7 | 3.03 | 2.64 | 3.015 | 3.015 | +0.285 (+10.44%) | 3,338,791 |
| 10 May 2007 | MYR | 2.43 | 2.745 | 2.415 | 2.73 | 2.73 | +0.3 (+12.35%) | 2,825,859 |
| 9 May 2007 | MYR | 2.415 | 2.445 | 2.415 | 2.43 | 2.43 | -0.045 (-1.82%) | 3,071,992 |
| 8 May 2007 | MYR | 2.49 | 2.49 | 2.4 | 2.475 | 2.475 | -0.015 (-0.60%) | 1,723,329 |
| 7 May 2007 | MYR | 2.46 | 2.535 | 2.415 | 2.49 | 2.49 | +0.06 (+2.47%) | 672,798 |
| 4 May 2007 | MYR | 2.43 | 2.46 | 2.415 | 2.43 | 2.43 | 0.0 (0.0%) | 158 |
| 3 May 2007 | MYR | 2.43 | 2.46 | 2.415 | 2.43 | 2.43 | +0.015 (+0.62%) | 159,732 |
| 30 Apr 2007 | MYR | 2.4 | 2.46 | 2.385 | 2.415 | 2.415 | +0.015 (+0.63%) | 487,465 |
| 27 Apr 2007 | MYR | 2.4 | 2.4 | 2.355 | 2.4 | 2.4 | 0.0 (0.0%) | 332,665 |
| 26 Apr 2007 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 2.355 | 2.4 | 2.34 | 2.4 | 2.4 | +0.03 (+1.27%) | 83,999 |
| 24 Apr 2007 | MYR | 2.37 | 2.37 | 2.355 | 2.37 | 2.37 | -0.03 (-1.25%) | 46,666 |
| 23 Apr 2007 | MYR | 2.385 | 2.475 | 2.37 | 2.4 | 2.4 | +0.045 (+1.91%) | 523,998 |
| 20 Apr 2007 | MYR | 2.325 | 2.4 | 2.31 | 2.355 | 2.355 | +0.105 (+4.67%) | 771,998 |
| 19 Apr 2007 | MYR | 2.235 | 2.25 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 274 |
| 18 Apr 2007 | MYR | 2.235 | 2.25 | 2.22 | 2.25 | 2.25 | +0.015 (+0.67%) | 274,799 |
| 17 Apr 2007 | MYR | 2.295 | 2.31 | 2.205 | 2.235 | 2.235 | -0.06 (-2.61%) | 507,998 |
| 16 Apr 2007 | MYR | 2.31 | 2.31 | 2.28 | 2.295 | 2.295 | 0.0 (0.0%) | 182,799 |
| 13 Apr 2007 | MYR | 2.295 | 2.325 | 2.265 | 2.295 | 2.295 | +0.015 (+0.66%) | 309,332 |
| 12 Apr 2007 | MYR | 2.2425 | 2.31 | 2.2275 | 2.28 | 2.28 | +0.037 (+1.67%) | 387,999 |
| 11 Apr 2007 | MYR | 2.2125 | 2.265 | 2.1975 | 2.2425 | 2.2425 | +0.03 (+1.36%) | 2,262,661 |
| 10 Apr 2007 | MYR | 2.205 | 2.2125 | 2.1975 | 2.2125 | 2.2125 | -0.022 (-1.01%) | 55,866 |
| 9 Apr 2007 | MYR | 2.235 | 2.2425 | 2.235 | 2.235 | 2.235 | -0.015 (-0.67%) | 98,666 |
| 6 Apr 2007 | MYR | 2.22 | 2.25 | 2.19 | 2.25 | 2.25 | +0.022 (+1.01%) | 154,666 |
| 5 Apr 2007 | MYR | 2.205 | 2.2275 | 2.205 | 2.2275 | 2.2275 | -0.022 (-1%) | 62,666 |
| 4 Apr 2007 | MYR | 2.19 | 2.25 | 2.175 | 2.25 | 2.25 | +0.037 (+1.69%) | 177,599 |
| 3 Apr 2007 | MYR | 2.22 | 2.22 | 2.2125 | 2.2125 | 2.2125 | 0.0 (0.0%) | 35,999 |
| 2 Apr 2007 | MYR | 2.25 | 2.25 | 2.175 | 2.2125 | 2.2125 | -0.037 (-1.67%) | 97,599 |
