| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | MYR | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.08 (+5.16%) | 2,448,400 |
| 10 Jul 2007 | MYR | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 421,200 |
| 9 Jul 2007 | MYR | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 863,500 |
| 6 Jul 2007 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 734,600 |
| 5 Jul 2007 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 425,900 |
| 4 Jul 2007 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 513,500 |
| 3 Jul 2007 | MYR | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 401,500 |
| 2 Jul 2007 | MYR | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 549,400 |
| 29 Jun 2007 | MYR | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 930,100 |
| 28 Jun 2007 | MYR | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 875,900 |
| 27 Jun 2007 | MYR | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.12 (-7.45%) | 1,027,300 |
| 26 Jun 2007 | MYR | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,987,300 |
| 25 Jun 2007 | MYR | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 1,850,600 |
| 22 Jun 2007 | MYR | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 950,000 |
| 21 Jun 2007 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 860,800 |
| 20 Jun 2007 | MYR | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 581,700 |
| 19 Jun 2007 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 306,600 |
| 18 Jun 2007 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 519,600 |
| 15 Jun 2007 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 420,000 |
| 14 Jun 2007 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 629 |
| 13 Jun 2007 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 629,200 |
| 12 Jun 2007 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 613,300 |
| 11 Jun 2007 | MYR | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 599,300 |
| 8 Jun 2007 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 760,600 |
| 7 Jun 2007 | MYR | 1.5 | 1.53 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 362,400 |
| 6 Jun 2007 | MYR | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 935,100 |
| 5 Jun 2007 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 381,800 |
| 4 Jun 2007 | MYR | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,173,200 |
| 1 Jun 2007 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 318,800 |
| 31 May 2007 | MYR | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 394,100 |
