| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2007 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 147,999 |
| 27 Sep 2007 | MYR | 0.94 | 0.945 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 103,999 |
| 26 Sep 2007 | MYR | 0.935 | 0.94 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 31,999 |
| 25 Sep 2007 | MYR | 0.975 | 0.975 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 195,199 |
| 24 Sep 2007 | MYR | 0.945 | 0.95 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 111,999 |
| 21 Sep 2007 | MYR | 0.95 | 0.95 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 293,599 |
| 20 Sep 2007 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 131,199 |
| 19 Sep 2007 | MYR | 0.95 | 0.975 | 0.945 | 0.955 | 0.955 | +0.03 (+3.24%) | 126,399 |
| 18 Sep 2007 | MYR | 0.925 | 0.925 | 0.91 | 0.925 | 0.925 | 0.0 (0.0%) | 75,999 |
| 17 Sep 2007 | MYR | 0.925 | 0.925 | 0.92 | 0.925 | 0.925 | -0.02 (-2.12%) | 15,999 |
| 14 Sep 2007 | MYR | 0.955 | 0.955 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 35,599 |
| 13 Sep 2007 | MYR | 0.96 | 0.96 | 0.95 | 0.955 | 0.955 | -0.025 (-2.55%) | 87,999 |
| 12 Sep 2007 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 0 |
| 11 Sep 2007 | MYR | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 65,199 |
| 10 Sep 2007 | MYR | 0.995 | 1.01 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 65,599 |
| 7 Sep 2007 | MYR | 1.005 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 92,399 |
| 6 Sep 2007 | MYR | 0.995 | 1.005 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 187,999 |
| 5 Sep 2007 | MYR | 0.995 | 1.02 | 0.995 | 1.02 | 1.02 | +0.025 (+2.51%) | 182,799 |
| 4 Sep 2007 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 121,999 |
| 3 Sep 2007 | MYR | 1.015 | 1.02 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 109,599 |
| 30 Aug 2007 | MYR | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.025 (-2.46%) | 116,799 |
| 29 Aug 2007 | MYR | 0.99 | 1.015 | 0.975 | 1.015 | 1.015 | 0.0 (0.0%) | 219,199 |
| 28 Aug 2007 | MYR | 1.02 | 1.03 | 1.015 | 1.015 | 1.015 | -0.025 (-2.40%) | 255,599 |
| 27 Aug 2007 | MYR | 1.05 | 1.05 | 1.025 | 1.04 | 1.04 | +0.005 (+0.48%) | 200,399 |
| 24 Aug 2007 | MYR | 1.025 | 1.035 | 0.99 | 1.035 | 1.035 | +0.01 (+0.98%) | 291,999 |
| 23 Aug 2007 | MYR | 1.01 | 1.045 | 1.01 | 1.025 | 1.025 | +0.03 (+3.02%) | 418,799 |
| 22 Aug 2007 | MYR | 0.91 | 0.995 | 0.91 | 0.995 | 0.995 | +0.085 (+9.34%) | 276,799 |
| 21 Aug 2007 | MYR | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 224,399 |
| 20 Aug 2007 | MYR | 0.95 | 0.95 | 0.915 | 0.93 | 0.93 | +0.035 (+3.91%) | 697,999 |
| 17 Aug 2007 | MYR | 0.95 | 0.97 | 0.8 | 0.895 | 0.895 | -0.065 (-6.77%) | 1,057,999 |
