| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | MYR | 3.06 | 3.1 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 131,300 |
| 1 Oct 2007 | MYR | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -0.08 (-2.56%) | 119,500 |
| 28 Sep 2007 | MYR | 3.1 | 3.12 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 132,400 |
| 27 Sep 2007 | MYR | 3.12 | 3.16 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 679,100 |
| 26 Sep 2007 | MYR | 3.16 | 3.18 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 794,800 |
| 25 Sep 2007 | MYR | 3.04 | 3.22 | 3.02 | 3.14 | 3.14 | +0.08 (+2.61%) | 1,644,400 |
| 24 Sep 2007 | MYR | 3 | 3.06 | 2.99 | 3.06 | 3.06 | +0.06 (+2%) | 821,600 |
| 21 Sep 2007 | MYR | 3 | 3.02 | 3 | 3 | 3 | -0.02 (-0.66%) | 307,800 |
| 20 Sep 2007 | MYR | 3 | 3.02 | 2.99 | 3.02 | 3.02 | +0.03 (+1.00%) | 302,500 |
| 19 Sep 2007 | MYR | 2.98 | 3.02 | 2.98 | 2.99 | 2.99 | +0.04 (+1.36%) | 906,100 |
| 18 Sep 2007 | MYR | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 402,800 |
| 17 Sep 2007 | MYR | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 198,200 |
| 14 Sep 2007 | MYR | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 391,200 |
| 13 Sep 2007 | MYR | 2.94 | 3 | 2.92 | 2.98 | 2.98 | +0.05 (+1.71%) | 157,200 |
| 12 Sep 2007 | MYR | 2.99 | 3 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 507,900 |
| 11 Sep 2007 | MYR | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 359,700 |
| 10 Sep 2007 | MYR | 2.97 | 2.99 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 765,300 |
| 7 Sep 2007 | MYR | 3 | 3 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 237,500 |
| 6 Sep 2007 | MYR | 3 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 203,000 |
| 5 Sep 2007 | MYR | 3 | 3.06 | 3 | 3 | 3 | +0.02 (+0.67%) | 616,100 |
| 4 Sep 2007 | MYR | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 2,360,400 |
| 3 Sep 2007 | MYR | 3.12 | 3.12 | 3 | 3.04 | 3.04 | -0.04 (-1.30%) | 1,508,800 |
| 30 Aug 2007 | MYR | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 857,600 |
| 29 Aug 2007 | MYR | 3.08 | 3.12 | 3.02 | 3.08 | 3.08 | -0.12 (-3.75%) | 1,281,100 |
| 28 Aug 2007 | MYR | 3.4 | 3.4 | 3.06 | 3.2 | 3.2 | 0.0 (0.0%) | 15,622,400 |
