| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | MYR | 1.7964 | 1.8154 | 1.787 | 1.8154 | 1.8154 | +0.019 (+1.06%) | 184 |
| 26 Jun 2007 | MYR | 1.8059 | 1.8248 | 1.7964 | 1.7964 | 1.7964 | 0.0 (0.0%) | 397 |
| 25 Jun 2007 | MYR | 1.8248 | 1.8248 | 1.7964 | 1.7964 | 1.7964 | +0.019 (+1.06%) | 109 |
| 22 Jun 2007 | MYR | 1.7681 | 1.8248 | 1.7681 | 1.7775 | 1.7775 | +0.009 (+0.53%) | 133 |
| 21 Jun 2007 | MYR | 1.7681 | 1.8154 | 1.7586 | 1.7681 | 1.7681 | 0.0 (0.0%) | 186 |
| 20 Jun 2007 | MYR | 1.7775 | 1.787 | 1.7681 | 1.7681 | 1.7681 | +0.009 (+0.54%) | 61 |
| 19 Jun 2007 | MYR | 1.7586 | 1.8059 | 1.7586 | 1.7586 | 1.7586 | 0.0 (0.0%) | 101 |
| 18 Jun 2007 | MYR | 1.7681 | 1.7964 | 1.7586 | 1.7586 | 1.7586 | -0.009 (-0.54%) | 71 |
| 15 Jun 2007 | MYR | 1.7586 | 1.787 | 1.7586 | 1.7681 | 1.7681 | +0.009 (+0.54%) | 25 |
| 14 Jun 2007 | MYR | 1.7775 | 1.7775 | 1.7586 | 1.7586 | 1.7586 | -0.019 (-1.06%) | 236 |
| 13 Jun 2007 | MYR | 1.787 | 1.8154 | 1.7775 | 1.7775 | 1.7775 | -0.009 (-0.53%) | 122 |
| 12 Jun 2007 | MYR | 1.7681 | 1.8154 | 1.7681 | 1.787 | 1.787 | +0.019 (+1.07%) | 88 |
| 11 Jun 2007 | MYR | 1.8154 | 1.8154 | 1.7681 | 1.7681 | 1.7681 | +0.009 (+0.54%) | 86 |
| 8 Jun 2007 | MYR | 1.8059 | 1.8154 | 1.7586 | 1.7586 | 1.7586 | -0.047 (-2.62%) | 122 |
| 7 Jun 2007 | MYR | 1.8248 | 1.8248 | 1.7964 | 1.8059 | 1.8059 | -0.009 (-0.52%) | 118 |
| 6 Jun 2007 | MYR | 1.7681 | 1.8154 | 1.7681 | 1.8154 | 1.8154 | +0.057 (+3.23%) | 143 |
| 5 Jun 2007 | MYR | 1.7397 | 1.7681 | 1.7397 | 1.7586 | 1.7586 | +0.028 (+1.64%) | 86 |
| 4 Jun 2007 | MYR | 1.7303 | 1.7492 | 1.7303 | 1.7303 | 1.7303 | +0.028 (+1.67%) | 23 |
| 1 Jun 2007 | MYR | 1.7019 | 1.7019 | 1.7019 | 1.7019 | 1.7019 | 0.0 (0.0%) | 4 |
| 31 May 2007 | MYR | 1.6924 | 1.7019 | 1.6924 | 1.7019 | 1.7019 | 0.0 (0.0%) | 50 |
| 30 May 2007 | MYR | 1.7019 | 1.7208 | 1.6924 | 1.7019 | 1.7019 | 0.0 (0.0%) | 137 |
| 29 May 2007 | MYR | 1.6924 | 1.7113 | 1.6924 | 1.7019 | 1.7019 | +0.009 (+0.56%) | 332 |
| 28 May 2007 | MYR | 1.7019 | 1.7019 | 1.6924 | 1.6924 | 1.6924 | 0.0 (0.0%) | 184 |
| 25 May 2007 | MYR | 1.7113 | 1.7113 | 1.6924 | 1.6924 | 1.6924 | -0.028 (-1.65%) | 372 |
| 24 May 2007 | MYR | 1.7019 | 1.7303 | 1.7019 | 1.7208 | 1.7208 | +0.028 (+1.68%) | 317 |
| 23 May 2007 | MYR | 1.6924 | 1.7113 | 1.6924 | 1.6924 | 1.6924 | 0.0 (0.0%) | 475 |
| 22 May 2007 | MYR | 1.6924 | 1.7019 | 1.683 | 1.6924 | 1.6924 | 0.0 (0.0%) | 573 |
| 21 May 2007 | MYR | 1.6924 | 1.7113 | 1.6924 | 1.6924 | 1.6924 | 0.0 (0.0%) | 304 |
| 18 May 2007 | MYR | 1.7019 | 1.7019 | 1.683 | 1.6924 | 1.6924 | +0.019 (+1.13%) | 198 |
| 17 May 2007 | MYR | 1.683 | 1.6924 | 1.6735 | 1.6735 | 1.6735 | -0.009 (-0.56%) | 334 |
