| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | MYR | 1.24 | 1.24 | 1.23 | 1.235 | 1.235 | -0.005 (-0.40%) | 151,199 |
| 16 Jul 2007 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 189,999 |
| 13 Jul 2007 | MYR | 1.2625 | 1.275 | 1.245 | 1.25 | 1.25 | -0.013 (-0.99%) | 351,599 |
| 12 Jul 2007 | MYR | 1.245 | 1.3 | 1.245 | 1.2625 | 1.2625 | +0.018 (+1.41%) | 1,869,199 |
| 11 Jul 2007 | MYR | 1.22 | 1.245 | 1.22 | 1.245 | 1.245 | +0.03 (+2.47%) | 298,399 |
| 10 Jul 2007 | MYR | 1.225 | 1.235 | 1.21 | 1.215 | 1.215 | 0.0 (0.0%) | 527,199 |
| 9 Jul 2007 | MYR | 1.23 | 1.24 | 1.215 | 1.215 | 1.215 | -0.025 (-2.02%) | 494,799 |
| 6 Jul 2007 | MYR | 1.24 | 1.245 | 1.225 | 1.24 | 1.24 | +0.005 (+0.40%) | 391,999 |
| 5 Jul 2007 | MYR | 1.24 | 1.245 | 1.22 | 1.235 | 1.235 | -0.028 (-2.18%) | 444,799 |
| 4 Jul 2007 | MYR | 1.275 | 1.2875 | 1.235 | 1.2625 | 1.2625 | 0.0 (0.0%) | 737,199 |
| 3 Jul 2007 | MYR | 1.215 | 1.275 | 1.21 | 1.2625 | 1.2625 | +0.052 (+4.34%) | 918,799 |
| 2 Jul 2007 | MYR | 1.215 | 1.215 | 1.195 | 1.21 | 1.21 | 0.0 (0.0%) | 280,799 |
| 29 Jun 2007 | MYR | 1.225 | 1.225 | 1.2 | 1.21 | 1.21 | -0.015 (-1.22%) | 795,599 |
| 28 Jun 2007 | MYR | 1.225 | 1.235 | 1.21 | 1.225 | 1.225 | +0.02 (+1.66%) | 772,399 |
| 27 Jun 2007 | MYR | 1.2625 | 1.275 | 1.205 | 1.205 | 1.205 | 0.0 (0.0%) | 1,135 |
| 26 Jun 2007 | MYR | 1.2625 | 1.275 | 1.205 | 1.205 | 1.205 | -0.058 (-4.55%) | 1,136,799 |
| 25 Jun 2007 | MYR | 1.23 | 1.3125 | 1.23 | 1.2625 | 1.2625 | +0.018 (+1.41%) | 3,133,999 |
| 22 Jun 2007 | MYR | 1.17 | 1.2625 | 1.16 | 1.245 | 1.245 | +0.07 (+5.96%) | 2,475,999 |
| 21 Jun 2007 | MYR | 1.175 | 1.18 | 1.155 | 1.175 | 1.175 | -0.005 (-0.42%) | 1,158,799 |
| 20 Jun 2007 | MYR | 1.175 | 1.185 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 937,599 |
| 19 Jun 2007 | MYR | 1.17 | 1.185 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 1,470,399 |
| 18 Jun 2007 | MYR | 1.175 | 1.195 | 1.16 | 1.17 | 1.17 | -0.005 (-0.43%) | 1,042,799 |
| 15 Jun 2007 | MYR | 1.185 | 1.2 | 1.16 | 1.175 | 1.175 | -0.01 (-0.84%) | 2,880,399 |
| 14 Jun 2007 | MYR | 1.235 | 1.235 | 1.18 | 1.185 | 1.185 | -0.035 (-2.87%) | 1,629,599 |
| 13 Jun 2007 | MYR | 1.17 | 1.275 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 3,813,199 |
| 12 Jun 2007 | MYR | 1.205 | 1.215 | 1.165 | 1.18 | 1.18 | -0.025 (-2.07%) | 3,010,799 |
| 11 Jun 2007 | MYR | 1.3125 | 1.3125 | 1.18 | 1.205 | 1.205 | -0.07 (-5.49%) | 8,650,397 |
| 8 Jun 2007 | MYR | 1.275 | 1.325 | 1.275 | 1.275 | 1.275 | -0.037 (-2.86%) | 3,910,799 |
| 7 Jun 2007 | MYR | 1.3 | 1.3625 | 1.2625 | 1.3125 | 1.3125 | +0.013 (+0.96%) | 5,652,798 |
| 6 Jun 2007 | MYR | 1.2625 | 1.375 | 1.235 | 1.3 | 1.3 | +0.037 (+2.97%) | 8,128,797 |
