| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2007 | MYR | 2.31 | 2.355 | 2.295 | 2.34 | 2.34 | +0.045 (+1.96%) | 826,664 |
| 13 Feb 2007 | MYR | 2.325 | 2.325 | 2.28 | 2.295 | 2.295 | -0.03 (-1.29%) | 535,198 |
| 12 Feb 2007 | MYR | 2.34 | 2.34 | 2.265 | 2.325 | 2.325 | -0.015 (-0.64%) | 1,119,863 |
| 9 Feb 2007 | MYR | 2.325 | 2.385 | 2.265 | 2.34 | 2.34 | +0.075 (+3.31%) | 1,588,262 |
| 8 Feb 2007 | MYR | 2.175 | 2.385 | 2.175 | 2.265 | 2.265 | +0.128 (+5.96%) | 3,031,592 |
| 7 Feb 2007 | MYR | 1.9425 | 2.145 | 1.9425 | 2.1375 | 2.1375 | +0.21 (+10.89%) | 2,616,793 |
| 6 Feb 2007 | MYR | 1.86 | 1.9275 | 1.815 | 1.9275 | 1.9275 | +0.045 (+2.39%) | 905,997 |
| 5 Feb 2007 | MYR | 1.9125 | 1.935 | 1.875 | 1.8825 | 1.8825 | -0.015 (-0.79%) | 573,065 |
| 2 Feb 2007 | MYR | 1.95 | 1.95 | 1.8975 | 1.8975 | 1.8975 | -0.007 (-0.39%) | 775,198 |
| 31 Jan 2007 | MYR | 1.845 | 1.95 | 1.845 | 1.905 | 1.905 | +0.068 (+3.67%) | 757,331 |
| 30 Jan 2007 | MYR | 1.935 | 1.935 | 1.8075 | 1.8375 | 1.8375 | -0.075 (-3.92%) | 860,797 |
| 29 Jan 2007 | MYR | 1.65 | 1.95 | 1.65 | 1.9125 | 1.9125 | +0.263 (+15.91%) | 2,111,728 |
| 26 Jan 2007 | MYR | 1.575 | 1.65 | 1.5675 | 1.65 | 1.65 | +0.06 (+3.77%) | 536,665 |
| 25 Jan 2007 | MYR | 1.4775 | 1.5975 | 1.4775 | 1.59 | 1.59 | +0.113 (+7.61%) | 1,308,530 |
| 24 Jan 2007 | MYR | 1.425 | 1.53 | 1.4175 | 1.4775 | 1.4775 | +0.045 (+3.14%) | 831,597 |
| 23 Jan 2007 | MYR | 1.425 | 1.4325 | 1.425 | 1.4325 | 1.4325 | 0.0 (0.0%) | 267,999 |
| 22 Jan 2007 | MYR | 1.4325 | 1.44 | 1.41 | 1.4325 | 1.4325 | 0.0 (0.0%) | 440,132 |
| 19 Jan 2007 | MYR | 1.4325 | 1.455 | 1.4175 | 1.4325 | 1.4325 | +0.007 (+0.53%) | 1,663,995 |
| 18 Jan 2007 | MYR | 1.41 | 1.4325 | 1.41 | 1.425 | 1.425 | +0.015 (+1.06%) | 1,038,930 |
| 17 Jan 2007 | MYR | 1.4175 | 1.4175 | 1.3875 | 1.41 | 1.41 | -0.022 (-1.57%) | 1,254,663 |
| 16 Jan 2007 | MYR | 1.425 | 1.4475 | 1.425 | 1.4325 | 1.4325 | +0.022 (+1.60%) | 793,198 |
| 15 Jan 2007 | MYR | 1.44 | 1.455 | 1.41 | 1.41 | 1.41 | +0.007 (+0.53%) | 2,256,127 |
| 12 Jan 2007 | MYR | 1.38 | 1.425 | 1.365 | 1.4025 | 1.4025 | +0.022 (+1.63%) | 811,331 |
| 11 Jan 2007 | MYR | 1.425 | 1.4775 | 1.3725 | 1.38 | 1.38 | -0.045 (-3.16%) | 1,035,197 |
| 10 Jan 2007 | MYR | 1.3575 | 1.455 | 1.3575 | 1.425 | 1.425 | +0.068 (+4.97%) | 3,980,123 |
| 9 Jan 2007 | MYR | 1.215 | 1.3725 | 1.215 | 1.3575 | 1.3575 | +0.158 (+13.13%) | 2,355,194 |
| 8 Jan 2007 | MYR | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 974,264 |
| 5 Jan 2007 | MYR | 1.1175 | 1.2675 | 1.1175 | 1.2 | 1.2 | +0.083 (+7.38%) | 1,094,663 |
| 4 Jan 2007 | MYR | 1.0875 | 1.125 | 1.0875 | 1.1175 | 1.1175 | +0.037 (+3.47%) | 197,332 |
| 3 Jan 2007 | MYR | 1.0725 | 1.0875 | 1.0725 | 1.08 | 1.08 | +0.015 (+1.41%) | 246,399 |
