| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | MYR | 2.7333 | 2.7333 | 2.7167 | 2.7333 | 2.7333 | +0.017 (+0.61%) | 34,920 |
| 27 Nov 2007 | MYR | 2.7 | 2.7167 | 2.7 | 2.7167 | 2.7167 | 0.0 (0.0%) | 139,800 |
| 26 Nov 2007 | MYR | 2.7167 | 2.7333 | 2.7167 | 2.7167 | 2.7167 | +0.017 (+0.62%) | 39,960 |
| 23 Nov 2007 | MYR | 2.6833 | 2.7 | 2.6833 | 2.7 | 2.7 | +0.017 (+0.62%) | 30,600 |
| 22 Nov 2007 | MYR | 2.6667 | 2.6833 | 2.6167 | 2.6833 | 2.6833 | 0.0 (0.0%) | 305,400 |
| 21 Nov 2007 | MYR | 2.7 | 2.7 | 2.65 | 2.6833 | 2.6833 | -0.033 (-1.23%) | 457,440 |
| 20 Nov 2007 | MYR | 2.75 | 2.75 | 2.7167 | 2.7167 | 2.7167 | -0.05 (-1.81%) | 65,520 |
| 19 Nov 2007 | MYR | 2.8333 | 2.8333 | 2.7667 | 2.7667 | 2.7667 | -0.05 (-1.78%) | 85,080 |
| 16 Nov 2007 | MYR | 2.8333 | 2.8333 | 2.8 | 2.8167 | 2.8167 | -0.017 (-0.59%) | 296,760 |
| 15 Nov 2007 | MYR | 2.8333 | 2.8333 | 2.8167 | 2.8333 | 2.8333 | 0.0 (0.0%) | 78,600 |
| 14 Nov 2007 | MYR | 2.8833 | 2.8833 | 2.8333 | 2.8333 | 2.8333 | -0.017 (-0.59%) | 125,040 |
| 13 Nov 2007 | MYR | 2.8833 | 2.9 | 2.8167 | 2.85 | 2.85 | -0.017 (-0.58%) | 72,840 |
| 12 Nov 2007 | MYR | 2.9333 | 2.9333 | 2.8167 | 2.8667 | 2.8667 | -0.05 (-1.71%) | 238,680 |
| 9 Nov 2007 | MYR | 2.9167 | 2.9333 | 2.85 | 2.9167 | 2.9167 | -0.033 (-1.13%) | 218,880 |
| 7 Nov 2007 | MYR | 2.9167 | 2.9667 | 2.8833 | 2.95 | 2.95 | +0.067 (+2.31%) | 336,720 |
| 6 Nov 2007 | MYR | 2.8167 | 2.8833 | 2.8167 | 2.8833 | 2.8833 | +0.083 (+2.97%) | 57,120 |
| 5 Nov 2007 | MYR | 2.8333 | 2.8833 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 372,360 |
| 2 Nov 2007 | MYR | 2.7667 | 2.8333 | 2.7333 | 2.8 | 2.8 | -0.083 (-2.89%) | 465,120 |
| 1 Nov 2007 | MYR | 2.9 | 2.9167 | 2.8833 | 2.8833 | 2.8833 | 0.0 (0.0%) | 102,000 |
| 31 Oct 2007 | MYR | 2.8333 | 2.8833 | 2.8333 | 2.8833 | 2.8833 | +0.05 (+1.76%) | 211,560 |
| 30 Oct 2007 | MYR | 2.8333 | 2.8667 | 2.8167 | 2.8333 | 2.8333 | 0.0 (0.0%) | 179,880 |
| 29 Oct 2007 | MYR | 2.75 | 2.8333 | 2.75 | 2.8333 | 2.8333 | +0.083 (+3.03%) | 140,880 |
| 26 Oct 2007 | MYR | 2.7167 | 2.75 | 2.7167 | 2.75 | 2.75 | +0.033 (+1.23%) | 140,400 |
| 25 Oct 2007 | MYR | 2.7 | 2.7167 | 2.7 | 2.7167 | 2.7167 | -0.017 (-0.61%) | 171,600 |
| 24 Oct 2007 | MYR | 2.75 | 2.75 | 2.7167 | 2.7333 | 2.7333 | 0.0 (0.0%) | 281,640 |
| 23 Oct 2007 | MYR | 2.7333 | 2.75 | 2.7333 | 2.7333 | 2.7333 | +0.017 (+0.61%) | 36,000 |
| 22 Oct 2007 | MYR | 2.7167 | 2.7333 | 2.6833 | 2.7167 | 2.7167 | -0.033 (-1.21%) | 111,000 |
| 19 Oct 2007 | MYR | 2.8167 | 2.8333 | 2.75 | 2.75 | 2.75 | -0.033 (-1.20%) | 84,240 |
| 18 Oct 2007 | MYR | 2.7333 | 2.8167 | 2.7333 | 2.7833 | 2.7833 | +0.067 (+2.45%) | 253,320 |
| 17 Oct 2007 | MYR | 2.7167 | 2.7333 | 2.7167 | 2.7167 | 2.7167 | 0.0 (0.0%) | 18,000 |
