| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 221,300 |
| 19 Jun 2007 | MYR | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 428,500 |
| 18 Jun 2007 | MYR | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,067,500 |
| 15 Jun 2007 | MYR | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 607,500 |
| 14 Jun 2007 | MYR | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 754,300 |
| 13 Jun 2007 | MYR | 1.29 | 1.41 | 1.28 | 1.35 | 1.35 | +0.05 (+3.85%) | 2,099,900 |
| 12 Jun 2007 | MYR | 1.26 | 1.31 | 1.26 | 1.3 | 1.3 | +0.06 (+4.84%) | 1,129,300 |
| 11 Jun 2007 | MYR | 1.2 | 1.27 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 800,700 |
| 8 Jun 2007 | MYR | 1.2 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 216,300 |
| 7 Jun 2007 | MYR | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 328,600 |
| 6 Jun 2007 | MYR | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 459,500 |
| 5 Jun 2007 | MYR | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 196,600 |
| 4 Jun 2007 | MYR | 1.05 | 1.17 | 1.05 | 1.13 | 1.13 | +0.06 (+5.61%) | 535,500 |
| 1 Jun 2007 | MYR | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 532,100 |
| 31 May 2007 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 563,000 |
| 30 May 2007 | MYR | 1.02 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 422,100 |
| 29 May 2007 | MYR | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | -0.12 (-10.53%) | 408,600 |
| 28 May 2007 | MYR | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 103,000 |
| 25 May 2007 | MYR | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 327,700 |
| 24 May 2007 | MYR | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 131,000 |
| 23 May 2007 | MYR | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -0.05 (-3.94%) | 383,600 |
| 22 May 2007 | MYR | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 250,000 |
| 21 May 2007 | MYR | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 904,200 |
| 18 May 2007 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 331,100 |
| 17 May 2007 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 291,500 |
| 16 May 2007 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 710 |
| 15 May 2007 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 710,600 |
| 14 May 2007 | MYR | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 882,600 |
| 11 May 2007 | MYR | 1.34 | 1.34 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 811,000 |
| 10 May 2007 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 600,700 |
