| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Sep 2007 | MYR | 5.3826 | 5.4754 | 5.3362 | 5.4754 | 5.4754 | +0.093 (+1.72%) | 274,449 |
| 4 Sep 2007 | MYR | 5.3826 | 5.3826 | 5.3362 | 5.3826 | 5.3826 | -0.046 (-0.85%) | 126,934 |
| 3 Sep 2007 | MYR | 5.5218 | 5.5218 | 5.429 | 5.429 | 5.429 | -0.093 (-1.68%) | 235,873 |
| 30 Aug 2007 | MYR | 5.429 | 5.5218 | 5.429 | 5.5218 | 5.5218 | +0.093 (+1.71%) | 308,068 |
| 29 Aug 2007 | MYR | 5.2898 | 5.429 | 5.2434 | 5.429 | 5.429 | -0.046 (-0.85%) | 231,347 |
| 28 Aug 2007 | MYR | 5.2898 | 5.4754 | 5.2898 | 5.4754 | 5.4754 | +0.186 (+3.51%) | 219,494 |
| 27 Aug 2007 | MYR | 5.3362 | 5.3362 | 5.2898 | 5.2898 | 5.2898 | -0.046 (-0.87%) | 350,738 |
| 24 Aug 2007 | MYR | 5.2898 | 5.3362 | 5.2898 | 5.3362 | 5.3362 | 0.0 (0.0%) | 50,859 |
| 23 Aug 2007 | MYR | 5.3362 | 5.3362 | 5.2898 | 5.3362 | 5.3362 | +0.046 (+0.88%) | 883,042 |
| 22 Aug 2007 | MYR | 5.1506 | 5.2898 | 5.1506 | 5.2898 | 5.2898 | +0.093 (+1.79%) | 316,149 |
| 21 Aug 2007 | MYR | 5.197 | 5.197 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 344,812 |
| 20 Aug 2007 | MYR | 5.1042 | 5.2434 | 5.1042 | 5.197 | 5.197 | +0.186 (+3.70%) | 391,254 |
| 17 Aug 2007 | MYR | 5.0114 | 5.3362 | 4.733 | 5.0114 | 5.0114 | -0.046 (-0.92%) | 767,422 |
| 16 Aug 2007 | MYR | 5.1042 | 5.1042 | 5.0114 | 5.0578 | 5.0578 | -0.139 (-2.68%) | 4,026,869 |
| 15 Aug 2007 | MYR | 5.2434 | 5.2434 | 5.1042 | 5.197 | 5.197 | -0.046 (-0.88%) | 533,058 |
| 14 Aug 2007 | MYR | 5.2898 | 5.2898 | 5.2434 | 5.2434 | 5.2434 | 0.0 (0.0%) | 196,112 |
| 13 Aug 2007 | MYR | 5.2898 | 5.2898 | 5.2434 | 5.2434 | 5.2434 | +0.046 (+0.89%) | 410 |
| 10 Aug 2007 | MYR | 5.3362 | 5.3362 | 5.197 | 5.197 | 5.197 | -0.139 (-2.61%) | 1,322,570 |
| 9 Aug 2007 | MYR | 5.429 | 5.4754 | 5.3362 | 5.3362 | 5.3362 | 0.0 (0.0%) | 1,655,207 |
