| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | MYR | 0.5388 | 0.5491 | 0.5311 | 0.5311 | 0.5311 | -0.018 (-3.28%) | 219,815 |
| 17 Dec 2007 | MYR | 0.5286 | 0.5491 | 0.526 | 0.5491 | 0.5491 | +0.021 (+3.88%) | 508,615 |
| 14 Dec 2007 | MYR | 0.5388 | 0.5388 | 0.5286 | 0.5286 | 0.5286 | -0.003 (-0.47%) | 124,718 |
| 13 Dec 2007 | MYR | 0.5286 | 0.544 | 0.5286 | 0.5311 | 0.5311 | -0.008 (-1.43%) | 133,682 |
| 12 Dec 2007 | MYR | 0.5363 | 0.5388 | 0.5363 | 0.5388 | 0.5388 | 0.0 (0.0%) | 31,179 |
| 11 Dec 2007 | MYR | 0.5388 | 0.5516 | 0.5388 | 0.5388 | 0.5388 | +0.005 (+0.96%) | 322,318 |
| 10 Dec 2007 | MYR | 0.5465 | 0.5465 | 0.5337 | 0.5337 | 0.5337 | -0.008 (-1.42%) | 70,153 |
| 7 Dec 2007 | MYR | 0.544 | 0.544 | 0.5414 | 0.5414 | 0.5414 | -0.008 (-1.40%) | 186,687 |
| 6 Dec 2007 | MYR | 0.5414 | 0.5516 | 0.5414 | 0.5491 | 0.5491 | +0.005 (+0.94%) | 135,630 |
| 5 Dec 2007 | MYR | 0.5286 | 0.5491 | 0.5286 | 0.544 | 0.544 | +0.018 (+3.42%) | 434,564 |
| 4 Dec 2007 | MYR | 0.5363 | 0.5363 | 0.526 | 0.526 | 0.526 | -0.01 (-1.92%) | 172,656 |
| 3 Dec 2007 | MYR | 0.5388 | 0.5491 | 0.5363 | 0.5363 | 0.5363 | -0.003 (-0.46%) | 273,600 |
| 30 Nov 2007 | MYR | 0.5491 | 0.5491 | 0.5388 | 0.5388 | 0.5388 | -0.003 (-0.48%) | 134,851 |
| 29 Nov 2007 | MYR | 0.5542 | 0.5542 | 0.5414 | 0.5414 | 0.5414 | -0.013 (-2.31%) | 310,625 |
| 28 Nov 2007 | MYR | 0.5645 | 0.5645 | 0.5465 | 0.5542 | 0.5542 | -0.005 (-0.91%) | 265,025 |
| 27 Nov 2007 | MYR | 0.5516 | 0.5593 | 0.5516 | 0.5593 | 0.5593 | +0.003 (+0.45%) | 120,041 |
| 26 Nov 2007 | MYR | 0.5516 | 0.5593 | 0.5516 | 0.5568 | 0.5568 | +0.01 (+1.88%) | 218,256 |
| 23 Nov 2007 | MYR | 0.5516 | 0.5568 | 0.544 | 0.5465 | 0.5465 | -0.005 (-0.92%) | 343,754 |
| 22 Nov 2007 | MYR | 0.5516 | 0.5593 | 0.5465 | 0.5516 | 0.5516 | -0.013 (-2.29%) | 259,959 |
| 21 Nov 2007 | MYR | 0.5747 | 0.5824 | 0.5516 | 0.5645 | 0.5645 | -0.01 (-1.77%) | 232,677 |
| 20 Nov 2007 | MYR | 0.5645 | 0.5747 | 0.5516 | 0.5747 | 0.5747 | -0.018 (-3.04%) | 401,046 |
| 19 Nov 2007 | MYR | 0.5927 | 0.5927 | 0.5696 | 0.5927 | 0.5927 | 0.0 (0.0%) | 657,498 |
| 16 Nov 2007 | MYR | 0.5978 | 0.5978 | 0.5927 | 0.5927 | 0.5927 | -0.003 (-0.44%) | 897,190 |
| 15 Nov 2007 | MYR | 0.5901 | 0.603 | 0.5901 | 0.5953 | 0.5953 | -0.008 (-1.28%) | 734,667 |
| 14 Nov 2007 | MYR | 0.5901 | 0.6081 | 0.585 | 0.603 | 0.603 | +0.021 (+3.54%) | 1,139,221 |
| 13 Nov 2007 | MYR | 0.6055 | 0.6081 | 0.5773 | 0.5824 | 0.5824 | -0.021 (-3.42%) | 1,423,345 |
| 12 Nov 2007 | MYR | 0.5824 | 0.6132 | 0.5824 | 0.603 | 0.603 | +0.026 (+4.45%) | 2,858,382 |
| 9 Nov 2007 | MYR | 0.5414 | 0.5876 | 0.5363 | 0.5773 | 0.5773 | +0.036 (+6.63%) | 2,651,038 |
| 7 Nov 2007 | MYR | 0.5337 | 0.544 | 0.5286 | 0.5414 | 0.5414 | +0.015 (+2.93%) | 685,949 |
| 6 Nov 2007 | MYR | 0.526 | 0.526 | 0.5209 | 0.526 | 0.526 | 0.0 (0.0%) | 393,251 |
