| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2007 | MYR | 0.4747 | 0.4772 | 0.4618 | 0.4772 | 0.4772 | -0.008 (-1.59%) | 230,338 |
| 3 Aug 2007 | MYR | 0.4901 | 0.4901 | 0.4849 | 0.4849 | 0.4849 | 0.0 (0.0%) | 233,846 |
| 2 Aug 2007 | MYR | 0.4901 | 0.4926 | 0.4747 | 0.4849 | 0.4849 | -0.008 (-1.56%) | 631,385 |
| 1 Aug 2007 | MYR | 0.5003 | 0.5029 | 0.4875 | 0.4926 | 0.4926 | -0.01 (-2.05%) | 4,158,178 |
| 31 Jul 2007 | MYR | 0.5003 | 0.508 | 0.5003 | 0.5029 | 0.5029 | +0.01 (+2.09%) | 354,667 |
| 30 Jul 2007 | MYR | 0.4978 | 0.4978 | 0.4926 | 0.4926 | 0.4926 | -0.003 (-0.53%) | 168,369 |
| 27 Jul 2007 | MYR | 0.4926 | 0.5003 | 0.4824 | 0.4952 | 0.4952 | -0.015 (-3.02%) | 615,795 |
| 26 Jul 2007 | MYR | 0.5029 | 0.5106 | 0.4978 | 0.5106 | 0.5106 | +0.008 (+1.53%) | 3,979,286 |
| 25 Jul 2007 | MYR | 0.5029 | 0.5029 | 0.5003 | 0.5029 | 0.5029 | -0.003 (-0.51%) | 339,077 |
| 24 Jul 2007 | MYR | 0.5055 | 0.5055 | 0.5003 | 0.5055 | 0.5055 | +0.008 (+1.55%) | 510 |
| 23 Jul 2007 | MYR | 0.508 | 0.508 | 0.4978 | 0.4978 | 0.4978 | -0.008 (-1.52%) | 280,615 |
| 20 Jul 2007 | MYR | 0.5003 | 0.5055 | 0.4926 | 0.5055 | 0.5055 | +0.008 (+1.55%) | 3,879,511 |
| 19 Jul 2007 | MYR | 0.5003 | 0.5029 | 0.4978 | 0.4978 | 0.4978 | -0.003 (-0.50%) | 109,518 |
| 18 Jul 2007 | MYR | 0.4978 | 0.5029 | 0.4978 | 0.5003 | 0.5003 | +0.003 (+0.50%) | 530,051 |
| 17 Jul 2007 | MYR | 0.5003 | 0.5029 | 0.4978 | 0.4978 | 0.4978 | 0.0 (0.0%) | 318,810 |
| 16 Jul 2007 | MYR | 0.4901 | 0.5132 | 0.4901 | 0.4978 | 0.4978 | +0.003 (+0.53%) | 4,813,728 |
| 13 Jul 2007 | MYR | 0.5003 | 0.5003 | 0.4952 | 0.4952 | 0.4952 | 0.0 (0.0%) | 471,590 |
| 12 Jul 2007 | MYR | 0.4901 | 0.4978 | 0.4901 | 0.4952 | 0.4952 | +0.003 (+0.53%) | 456,000 |
| 11 Jul 2007 | MYR | 0.4978 | 0.4978 | 0.4926 | 0.4926 | 0.4926 | -0.003 (-0.53%) | 183,959 |
| 10 Jul 2007 | MYR | 0.4952 | 0.5055 | 0.4901 | 0.4952 | 0.4952 | 0.0 (0.0%) | 3,933,296 |
| 9 Jul 2007 | MYR | 0.4978 | 0.5003 | 0.4952 | 0.4952 | 0.4952 | 0.0 (0.0%) | 220,595 |
| 6 Jul 2007 | MYR | 0.5003 | 0.5003 | 0.4952 | 0.4952 | 0.4952 | 0.0 (0.0%) | 206,564 |
| 5 Jul 2007 | MYR | 0.5055 | 0.5055 | 0.4901 | 0.4952 | 0.4952 | -0.01 (-2.04%) | 335,569 |
| 4 Jul 2007 | MYR | 0.5003 | 0.5055 | 0.4952 | 0.5055 | 0.5055 | +0.005 (+1.04%) | 3,456,639 |
| 3 Jul 2007 | MYR | 0.4978 | 0.5003 | 0.4978 | 0.5003 | 0.5003 | +0.003 (+0.50%) | 54,564 |
| 2 Jul 2007 | MYR | 0.5003 | 0.508 | 0.4978 | 0.4978 | 0.4978 | +0.003 (+0.53%) | 756,103 |
| 29 Jun 2007 | MYR | 0.5003 | 0.5003 | 0.4901 | 0.4952 | 0.4952 | 0.0 (0.0%) | 155,897 |
| 28 Jun 2007 | MYR | 0.4926 | 0.5029 | 0.4901 | 0.4952 | 0.4952 | +0.005 (+1.04%) | 3,419,224 |
| 27 Jun 2007 | MYR | 0.4926 | 0.4926 | 0.4875 | 0.4901 | 0.4901 | -0.005 (-1.03%) | 120,820 |
| 26 Jun 2007 | MYR | 0.5003 | 0.508 | 0.4926 | 0.4952 | 0.4952 | -0.008 (-1.53%) | 658,667 |
