| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | MYR | 5.3826 | 5.429 | 5.3362 | 5.3362 | 5.3362 | +0.046 (+0.88%) | 1,557,366 |
| 7 Aug 2007 | MYR | 5.3362 | 5.429 | 5.2434 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 2,268,542 |
| 6 Aug 2007 | MYR | 5.4754 | 5.4754 | 5.2434 | 5.2434 | 5.2434 | -0.232 (-4.24%) | 2,819,918 |
| 3 Aug 2007 | MYR | 5.5683 | 5.6147 | 5.4754 | 5.4754 | 5.4754 | 0.0 (0.0%) | 1,693,782 |
| 2 Aug 2007 | MYR | 5.7539 | 5.7539 | 5.429 | 5.4754 | 5.4754 | -0.232 (-4.07%) | 1,511,140 |
| 1 Aug 2007 | MYR | 5.8003 | 5.8467 | 5.5683 | 5.7075 | 5.7075 | -0.093 (-1.60%) | 2,224,686 |
| 31 Jul 2007 | MYR | 5.8003 | 5.8467 | 5.8003 | 5.8003 | 5.8003 | +0.046 (+0.81%) | 605,576 |
| 30 Jul 2007 | MYR | 5.7539 | 5.8003 | 5.7539 | 5.7539 | 5.7539 | -0.046 (-0.80%) | 520,558 |
| 27 Jul 2007 | MYR | 5.7539 | 5.8003 | 5.7075 | 5.8003 | 5.8003 | 0.0 (0.0%) | 589,305 |
| 26 Jul 2007 | MYR | 5.8003 | 5.8931 | 5.8003 | 5.8003 | 5.8003 | 0.0 (0.0%) | 451,057 |
| 25 Jul 2007 | MYR | 5.8467 | 5.8931 | 5.8003 | 5.8003 | 5.8003 | -0.046 (-0.79%) | 570,448 |
| 24 Jul 2007 | MYR | 5.8467 | 5.8467 | 5.8003 | 5.8467 | 5.8467 | 0.0 (0.0%) | 697,921 |
| 23 Jul 2007 | MYR | 5.8931 | 5.8931 | 5.8467 | 5.8467 | 5.8467 | -0.046 (-0.79%) | 502,132 |
| 20 Jul 2007 | MYR | 5.8931 | 5.8931 | 5.8467 | 5.8931 | 5.8931 | 0.0 (0.0%) | 291,258 |
| 19 Jul 2007 | MYR | 5.8003 | 5.8931 | 5.8003 | 5.8931 | 5.8931 | +0.093 (+1.60%) | 361,945 |
| 18 Jul 2007 | MYR | 5.8467 | 5.8931 | 5.8003 | 5.8003 | 5.8003 | -0.046 (-0.79%) | 387,590 |
| 17 Jul 2007 | MYR | 5.8931 | 5.8931 | 5.8467 | 5.8467 | 5.8467 | -0.046 (-0.79%) | 72,302 |
| 16 Jul 2007 | MYR | 5.8467 | 5.9395 | 5.8003 | 5.8931 | 5.8931 | +0.046 (+0.79%) | 556,871 |
| 13 Jul 2007 | MYR | 5.8003 | 5.8467 | 5.8003 | 5.8467 | 5.8467 | +0.093 (+1.61%) | 717,209 |
| 12 Jul 2007 | MYR | 5.7539 | 5.8467 | 5.7539 | 5.7539 | 5.7539 | 0.0 (0.0%) | 1,284,749 |
| 11 Jul 2007 | MYR | 5.8003 | 5.8003 | 5.7075 | 5.7539 | 5.7539 | -0.046 (-0.80%) | 1,165,896 |
| 10 Jul 2007 | MYR | 5.8931 | 5.8931 | 5.8003 | 5.8003 | 5.8003 | -0.046 (-0.79%) | 777,982 |
| 9 Jul 2007 | MYR | 5.8931 | 5.8931 | 5.8467 | 5.8467 | 5.8467 | -0.046 (-0.79%) | 168,850 |
| 6 Jul 2007 | MYR | 5.8931 | 5.8931 | 5.8467 | 5.8931 | 5.8931 | 0.0 (0.0%) | 282,638 |
| 5 Jul 2007 | MYR | 5.8931 | 5.9395 | 5.8467 | 5.8931 | 5.8931 | 0.0 (0.0%) | 481,875 |
| 4 Jul 2007 | MYR | 5.8467 | 5.8931 | 5.8467 | 5.8931 | 5.8931 | 0.0 (0.0%) | 118,205 |
| 3 Jul 2007 | MYR | 5.8467 | 5.8931 | 5.8003 | 5.8931 | 5.8931 | 0.0 (0.0%) | 384,142 |
| 2 Jul 2007 | MYR | 5.8467 | 5.8931 | 5.8003 | 5.8931 | 5.8931 | 0.0 (0.0%) | 620 |
| 29 Jun 2007 | MYR | 5.8467 | 5.8931 | 5.8003 | 5.8931 | 5.8931 | +0.046 (+0.79%) | 620,769 |
| 28 Jun 2007 | MYR | 5.8467 | 5.8931 | 5.8467 | 5.8467 | 5.8467 | +0.046 (+0.80%) | 611,934 |
