| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | MYR | 2.8333 | 2.8333 | 2.8333 | 2.8333 | 2.8333 | 0.0 (0.0%) | 162,600 |
| 28 May 2007 | MYR | 2.8333 | 2.85 | 2.8167 | 2.8333 | 2.8333 | +0.05 (+1.80%) | 542,400 |
| 25 May 2007 | MYR | 2.8333 | 2.8333 | 2.75 | 2.7833 | 2.7833 | -0.117 (-4.02%) | 886,440 |
| 24 May 2007 | MYR | 2.95 | 3 | 2.9 | 2.9 | 2.9 | -0.017 (-0.57%) | 551,640 |
| 23 May 2007 | MYR | 2.9333 | 2.95 | 2.9167 | 2.9167 | 2.9167 | 0.0 (0.0%) | 67,440 |
| 22 May 2007 | MYR | 2.9167 | 2.9333 | 2.9 | 2.9167 | 2.9167 | 0.0 (0.0%) | 144,600 |
| 21 May 2007 | MYR | 2.9 | 2.9333 | 2.8833 | 2.9167 | 2.9167 | -0.083 (-2.78%) | 276,960 |
| 18 May 2007 | MYR | 2.9167 | 3 | 2.9 | 3 | 3 | +0.083 (+2.86%) | 188,640 |
| 17 May 2007 | MYR | 2.9167 | 2.9167 | 2.9 | 2.9167 | 2.9167 | 0.0 (0.0%) | 134,640 |
| 16 May 2007 | MYR | 2.95 | 2.95 | 2.9 | 2.9167 | 2.9167 | 0.0 (0.0%) | 703 |
| 15 May 2007 | MYR | 2.95 | 2.95 | 2.9 | 2.9167 | 2.9167 | -0.033 (-1.13%) | 703,920 |
| 14 May 2007 | MYR | 2.8833 | 2.9833 | 2.8833 | 2.95 | 2.95 | +0.067 (+2.31%) | 175,440 |
| 11 May 2007 | MYR | 2.8667 | 2.9 | 2.8667 | 2.8833 | 2.8833 | -0.017 (-0.58%) | 58,680 |
| 10 May 2007 | MYR | 2.8833 | 2.9 | 2.8833 | 2.9 | 2.9 | 0.0 (0.0%) | 51,240 |
| 9 May 2007 | MYR | 2.9167 | 2.95 | 2.8833 | 2.9 | 2.9 | 0.0 (0.0%) | 553 |
| 8 May 2007 | MYR | 2.9167 | 2.95 | 2.8833 | 2.9 | 2.9 | 0.0 (0.0%) | 553,200 |
| 7 May 2007 | MYR | 2.8833 | 2.9167 | 2.8833 | 2.9 | 2.9 | +0.033 (+1.16%) | 688,080 |
| 4 May 2007 | MYR | 2.85 | 2.8833 | 2.85 | 2.8667 | 2.8667 | +0.033 (+1.18%) | 564,000 |
| 3 May 2007 | MYR | 2.8833 | 2.8833 | 2.8167 | 2.8333 | 2.8333 | 0.0 (0.0%) | 487,920 |
| 30 Apr 2007 | MYR | 2.9667 | 2.9667 | 2.8333 | 2.8333 | 2.8333 | -0.133 (-4.50%) | 305,640 |
| 27 Apr 2007 | MYR | 2.9667 | 2.9667 | 2.9333 | 2.9667 | 2.9667 | +0.033 (+1.14%) | 448,680 |
| 26 Apr 2007 | MYR | 2.9333 | 2.9333 | 2.9333 | 2.9333 | 2.9333 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 2.95 | 2.95 | 2.9 | 2.9333 | 2.9333 | -0.017 (-0.57%) | 596,520 |
| 24 Apr 2007 | MYR | 2.9833 | 2.9833 | 2.9333 | 2.95 | 2.95 | 0.0 (0.0%) | 248,640 |
| 23 Apr 2007 | MYR | 3 | 3.0167 | 2.9333 | 2.95 | 2.95 | 0.0 (0.0%) | 321,120 |
| 20 Apr 2007 | MYR | 2.9333 | 2.9833 | 2.9333 | 2.95 | 2.95 | +0.033 (+1.14%) | 270,240 |
| 19 Apr 2007 | MYR | 3.0333 | 3.0333 | 2.9 | 2.9167 | 2.9167 | -0.117 (-3.84%) | 1,121,280 |
| 18 Apr 2007 | MYR | 3.0167 | 3.0333 | 2.9833 | 3.0333 | 3.0333 | -0.033 (-1.09%) | 288,360 |
| 17 Apr 2007 | MYR | 3.0167 | 3.0833 | 3 | 3.0667 | 3.0667 | +0.05 (+1.66%) | 513,120 |
| 16 Apr 2007 | MYR | 3 | 3.0333 | 2.9833 | 3.0167 | 3.0167 | +0.05 (+1.69%) | 323,520 |
