| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | MYR | 10.8 | 11.1 | 10.6 | 11.1 | 11.1 | +0.2 (+1.83%) | 288,100 |
| 31 Jul 2007 | MYR | 10.7 | 11.1 | 10.6 | 10.9 | 10.9 | +0.2 (+1.87%) | 258,500 |
| 30 Jul 2007 | MYR | 11 | 11.9 | 10.7 | 10.7 | 10.7 | -0.3 (-2.73%) | 299,000 |
| 27 Jul 2007 | MYR | 11 | 11.2 | 10.9 | 11 | 11 | -0.1 (-0.90%) | 498,200 |
| 26 Jul 2007 | MYR | 10.9 | 11.3 | 10.8 | 11.1 | 11.1 | +0.3 (+2.78%) | 603,000 |
| 25 Jul 2007 | MYR | 11.1 | 11.2 | 10.8 | 10.8 | 10.8 | -0.3 (-2.70%) | 284,700 |
| 24 Jul 2007 | MYR | 10.7 | 11.2 | 10.7 | 11.1 | 11.1 | +0.4 (+3.74%) | 174,300 |
| 23 Jul 2007 | MYR | 10.9 | 11 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 200,700 |
| 20 Jul 2007 | MYR | 10.8 | 10.9 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 649,900 |
| 19 Jul 2007 | MYR | 10.8 | 10.8 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 669,500 |
| 18 Jul 2007 | MYR | 10.8 | 11 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 298,100 |
| 17 Jul 2007 | MYR | 10.8 | 10.8 | 10.7 | 10.8 | 10.8 | +0.1 (+0.93%) | 520,900 |
| 16 Jul 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 612,300 |
| 13 Jul 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 737,200 |
| 12 Jul 2007 | MYR | 10.5 | 10.7 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 989,900 |
| 11 Jul 2007 | MYR | 10.8 | 10.8 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 696,800 |
| 10 Jul 2007 | MYR | 11 | 11 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 412,200 |
| 9 Jul 2007 | MYR | 10.8 | 11 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 184,700 |
| 6 Jul 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 328,000 |
| 5 Jul 2007 | MYR | 10.8 | 10.9 | 10.5 | 10.6 | 10.6 | -0.1 (-0.93%) | 628,600 |
| 4 Jul 2007 | MYR | 10.8 | 10.8 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 11,300 |
| 3 Jul 2007 | MYR | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | +0.2 (+1.90%) | 688,400 |
| 2 Jul 2007 | MYR | 10.5 | 10.6 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 743 |
| 29 Jun 2007 | MYR | 10.5 | 10.6 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 743,300 |
| 28 Jun 2007 | MYR | 10.5 | 10.6 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 468,100 |
| 27 Jun 2007 | MYR | 10.7 | 10.7 | 10.4 | 10.4 | 10.4 | -0.3 (-2.80%) | 408,600 |
| 26 Jun 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | -0.1 (-0.93%) | 302,200 |
| 25 Jun 2007 | MYR | 10.7 | 10.8 | 10.6 | 10.8 | 10.8 | 0.0 (0.0%) | 606,400 |
| 22 Jun 2007 | MYR | 10.7 | 10.9 | 10.6 | 10.8 | 10.8 | +0.1 (+0.93%) | 736,100 |
| 21 Jun 2007 | MYR | 10.4 | 10.7 | 10.3 | 10.7 | 10.7 | +0.3 (+2.88%) | 646,600 |
