| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | MYR | 0.76 | 0.765 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 27,999 |
| 26 Dec 2007 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 43,999 |
| 24 Dec 2007 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 3,999 |
| 21 Dec 2007 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 167,999 |
| 19 Dec 2007 | MYR | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 161,999 |
| 18 Dec 2007 | MYR | 0.775 | 0.795 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 134,799 |
| 17 Dec 2007 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 34,799 |
| 14 Dec 2007 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 15,999 |
| 13 Dec 2007 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 46,799 |
| 12 Dec 2007 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 27,599 |
| 11 Dec 2007 | MYR | 0.775 | 0.775 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 85,999 |
| 10 Dec 2007 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.02 (-2.52%) | 38,399 |
| 7 Dec 2007 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 36,399 |
| 6 Dec 2007 | MYR | 0.775 | 0.835 | 0.775 | 0.8 | 0.8 | +0.025 (+3.23%) | 262,799 |
| 5 Dec 2007 | MYR | 0.77 | 0.775 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 67,599 |
| 4 Dec 2007 | MYR | 0.77 | 0.795 | 0.7425 | 0.78 | 0.78 | +0.01 (+1.30%) | 419,999 |
| 3 Dec 2007 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 117,599 |
| 30 Nov 2007 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 61,999 |
| 29 Nov 2007 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 97,999 |
| 28 Nov 2007 | MYR | 0.81 | 0.815 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 72,799 |
| 27 Nov 2007 | MYR | 0.825 | 0.83 | 0.805 | 0.805 | 0.805 | -0.03 (-3.59%) | 80,799 |
| 26 Nov 2007 | MYR | 0.835 | 0.85 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 429,999 |
| 23 Nov 2007 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 29,199 |
| 22 Nov 2007 | MYR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 73,599 |
| 21 Nov 2007 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 55,999 |
| 20 Nov 2007 | MYR | 0.875 | 0.875 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 55,999 |
| 19 Nov 2007 | MYR | 0.885 | 0.885 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 36,799 |
| 16 Nov 2007 | MYR | 0.895 | 0.905 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 93,599 |
| 15 Nov 2007 | MYR | 0.89 | 0.895 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 50,399 |
| 14 Nov 2007 | MYR | 0.89 | 0.925 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 70,399 |
