| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 16 Aug 2007 | MYR | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.055 (-5.42%) | 523,199 |
| 15 Aug 2007 | MYR | 1.045 | 1.045 | 0.99 | 1.015 | 1.015 | -0.03 (-2.87%) | 605,199 |
| 14 Aug 2007 | MYR | 1.05 | 1.055 | 1.04 | 1.045 | 1.045 | -0.01 (-0.95%) | 92,399 |
| 13 Aug 2007 | MYR | 1.065 | 1.07 | 1.03 | 1.055 | 1.055 | +0.005 (+0.48%) | 259 |
| 10 Aug 2007 | MYR | 1.05 | 1.065 | 1.035 | 1.05 | 1.05 | -0.05 (-4.55%) | 568,799 |
| 9 Aug 2007 | MYR | 1.135 | 1.145 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 291,999 |
| 8 Aug 2007 | MYR | 1.065 | 1.13 | 1.05 | 1.13 | 1.13 | +0.065 (+6.10%) | 457,999 |
| 7 Aug 2007 | MYR | 1.085 | 1.115 | 1.035 | 1.065 | 1.065 | -0.02 (-1.84%) | 639,599 |
| 6 Aug 2007 | MYR | 1.15 | 1.15 | 1.07 | 1.085 | 1.085 | -0.065 (-5.65%) | 601,999 |
| 3 Aug 2007 | MYR | 1.175 | 1.18 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 268,799 |
| 2 Aug 2007 | MYR | 1.175 | 1.18 | 1.13 | 1.17 | 1.17 | +0.005 (+0.43%) | 394,799 |
| 1 Aug 2007 | MYR | 1.2 | 1.21 | 1.145 | 1.165 | 1.165 | -0.045 (-3.72%) | 923,999 |
| 31 Jul 2007 | MYR | 1.225 | 1.235 | 1.195 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,221,199 |
| 30 Jul 2007 | MYR | 1.215 | 1.225 | 1.205 | 1.22 | 1.22 | -0.015 (-1.21%) | 607,999 |
| 27 Jul 2007 | MYR | 1.205 | 1.24 | 1.205 | 1.235 | 1.235 | -0.005 (-0.40%) | 868,799 |
| 26 Jul 2007 | MYR | 1.2875 | 1.3 | 1.225 | 1.24 | 1.24 | -0.048 (-3.69%) | 888,799 |
| 25 Jul 2007 | MYR | 1.23 | 1.325 | 1.22 | 1.2875 | 1.2875 | +0.058 (+4.67%) | 3,583,599 |
| 24 Jul 2007 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 181,999 |
| 23 Jul 2007 | MYR | 1.23 | 1.24 | 1.225 | 1.24 | 1.24 | -0.005 (-0.40%) | 141,199 |
| 20 Jul 2007 | MYR | 1.245 | 1.245 | 1.23 | 1.245 | 1.245 | +0.01 (+0.81%) | 125,599 |
| 19 Jul 2007 | MYR | 1.225 | 1.245 | 1.225 | 1.235 | 1.235 | +0.005 (+0.41%) | 238,799 |
| 18 Jul 2007 | MYR | 1.24 | 1.24 | 1.225 | 1.23 | 1.23 | -0.005 (-0.40%) | 547,599 |
| 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 |
