| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2007 | MYR | 5.5218 | 5.5683 | 5.4754 | 5.5218 | 5.5218 | +0.046 (+0.85%) | 1,095,102 |
| 17 Oct 2007 | MYR | 5.4754 | 5.4754 | 5.429 | 5.4754 | 5.4754 | 0.0 (0.0%) | 534,997 |
| 16 Oct 2007 | MYR | 5.429 | 5.5218 | 5.429 | 5.4754 | 5.4754 | +0.046 (+0.85%) | 1,633,333 |
| 12 Oct 2007 | MYR | 5.429 | 5.4754 | 5.3826 | 5.429 | 5.429 | 0.0 (0.0%) | 1,226,777 |
| 11 Oct 2007 | MYR | 5.4754 | 5.5218 | 5.429 | 5.429 | 5.429 | -0.046 (-0.85%) | 2,049,370 |
| 10 Oct 2007 | MYR | 5.5683 | 5.5683 | 5.4754 | 5.4754 | 5.4754 | -0.093 (-1.67%) | 1,513,726 |
| 9 Oct 2007 | MYR | 5.6147 | 5.6147 | 5.5218 | 5.5683 | 5.5683 | 0.0 (0.0%) | 550,945 |
| 8 Oct 2007 | MYR | 5.5683 | 5.6147 | 5.5683 | 5.5683 | 5.5683 | 0.0 (0.0%) | 552,023 |
| 5 Oct 2007 | MYR | 5.5683 | 5.5683 | 5.4754 | 5.5683 | 5.5683 | +0.046 (+0.84%) | 173,591 |
| 4 Oct 2007 | MYR | 5.4754 | 5.5683 | 5.4754 | 5.5218 | 5.5218 | +0.046 (+0.85%) | 1,967 |
| 3 Oct 2007 | MYR | 5.5218 | 5.5218 | 5.4754 | 5.4754 | 5.4754 | 0.0 (0.0%) | 426,489 |
| 2 Oct 2007 | MYR | 5.5683 | 5.6611 | 5.4754 | 5.4754 | 5.4754 | -0.046 (-0.84%) | 4,564,776 |
| 1 Oct 2007 | MYR | 5.5218 | 5.5683 | 5.5218 | 5.5218 | 5.5218 | +0.046 (+0.85%) | 431,661 |
| 28 Sep 2007 | MYR | 5.5683 | 5.5683 | 5.429 | 5.4754 | 5.4754 | -0.046 (-0.84%) | 2,602,147 |
| 27 Sep 2007 | MYR | 5.4754 | 5.5218 | 5.4754 | 5.5218 | 5.5218 | +0.046 (+0.85%) | 2,793,303 |
| 26 Sep 2007 | MYR | 5.4754 | 5.4754 | 5.4754 | 5.4754 | 5.4754 | -0.046 (-0.84%) | 304,943 |
| 25 Sep 2007 | MYR | 5.4754 | 5.5218 | 5.4754 | 5.5218 | 5.5218 | +0.093 (+1.71%) | 592,322 |
| 24 Sep 2007 | MYR | 5.429 | 5.4754 | 5.429 | 5.429 | 5.429 | -0.046 (-0.85%) | 125,425 |
| 21 Sep 2007 | MYR | 5.4754 | 5.4754 | 5.429 | 5.4754 | 5.4754 | 0.0 (0.0%) | 357,958 |
| 20 Sep 2007 | MYR | 5.4754 | 5.5683 | 5.429 | 5.4754 | 5.4754 | 0.0 (0.0%) | 373,151 |
| 19 Sep 2007 | MYR | 5.4754 | 5.4754 | 5.429 | 5.4754 | 5.4754 | +0.093 (+1.72%) | 236,088 |
| 18 Sep 2007 | MYR | 5.3826 | 5.3826 | 5.3362 | 5.3826 | 5.3826 | 0.0 (0.0%) | 117,020 |
| 17 Sep 2007 | MYR | 5.429 | 5.4754 | 5.3826 | 5.3826 | 5.3826 | -0.046 (-0.85%) | 209,473 |
| 14 Sep 2007 | MYR | 5.3362 | 5.429 | 5.3362 | 5.429 | 5.429 | +0.046 (+0.86%) | 125,641 |
| 13 Sep 2007 | MYR | 5.3826 | 5.429 | 5.3362 | 5.3826 | 5.3826 | +0.093 (+1.75%) | 238,459 |
| 12 Sep 2007 | MYR | 5.3826 | 5.3826 | 5.2898 | 5.2898 | 5.2898 | 0.0 (0.0%) | 206,348 |
| 11 Sep 2007 | MYR | 5.3362 | 5.3362 | 5.2898 | 5.2898 | 5.2898 | -0.046 (-0.87%) | 246,971 |
| 10 Sep 2007 | MYR | 5.2898 | 5.3362 | 5.2898 | 5.3362 | 5.3362 | 0.0 (0.0%) | 183,181 |
| 7 Sep 2007 | MYR | 5.429 | 5.429 | 5.3362 | 5.3362 | 5.3362 | -0.139 (-2.54%) | 183,612 |
| 6 Sep 2007 | MYR | 5.4754 | 5.4754 | 5.3362 | 5.4754 | 5.4754 | 0.0 (0.0%) | 172,837 |
