| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | MYR | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 13,000 |
| 14 Sep 2007 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,000 |
| 13 Sep 2007 | MYR | 1.02 | 1.05 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 37,300 |
| 12 Sep 2007 | MYR | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 30,500 |
| 11 Sep 2007 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 24,900 |
| 10 Sep 2007 | MYR | 1.06 | 1.06 | 1 | 1.06 | 1.06 | 0.0 (0.0%) | 39,100 |
| 7 Sep 2007 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.02 (+1.92%) | 7,000 |
| 6 Sep 2007 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 2,000 |
| 5 Sep 2007 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 4 Sep 2007 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 10,000 |
| 3 Sep 2007 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 10,000 |
| 30 Aug 2007 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 8,100 |
| 29 Aug 2007 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2007 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 27,700 |
| 27 Aug 2007 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,900 |
| 24 Aug 2007 | MYR | 1.05 | 1.14 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 15,900 |
| 23 Aug 2007 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 40,300 |
| 22 Aug 2007 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 83,200 |
| 21 Aug 2007 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 23,500 |
| 20 Aug 2007 | MYR | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 53,000 |
| 17 Aug 2007 | MYR | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | -0.04 (-3.77%) | 46,000 |
| 16 Aug 2007 | MYR | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -0.05 (-4.50%) | 65,500 |
| 15 Aug 2007 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,000 |
| 14 Aug 2007 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 2,000 |
| 10 Aug 2007 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 11,500 |
| 9 Aug 2007 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 16,000 |
| 8 Aug 2007 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 9,000 |
| 7 Aug 2007 | MYR | 1.2 | 1.2 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 23,500 |
| 6 Aug 2007 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 15,500 |
| 3 Aug 2007 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 9,000 |
