| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 59,000 |
| 18 Jun 2007 | MYR | 1.6 | 1.6 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 117,000 |
| 15 Jun 2007 | MYR | 1.6 | 1.6 | 1.52 | 1.6 | 1.6 | +0.01 (+0.63%) | 466,300 |
| 14 Jun 2007 | MYR | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 195,500 |
| 13 Jun 2007 | MYR | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 393,000 |
| 12 Jun 2007 | MYR | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -0.08 (-4.88%) | 343,200 |
| 11 Jun 2007 | MYR | 1.68 | 1.76 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 2,031,100 |
| 8 Jun 2007 | MYR | 1.49 | 1.72 | 1.49 | 1.64 | 1.64 | +0.15 (+10.07%) | 2,504,500 |
| 7 Jun 2007 | MYR | 1.35 | 1.6 | 1.35 | 1.49 | 1.49 | +0.07 (+4.93%) | 3,245,300 |
| 6 Jun 2007 | MYR | 1.46 | 1.49 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 203,200 |
| 5 Jun 2007 | MYR | 1.42 | 1.47 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 199,900 |
| 4 Jun 2007 | MYR | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 204,100 |
| 1 Jun 2007 | MYR | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 75,000 |
| 31 May 2007 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.04 (+3.10%) | 15,000 |
| 30 May 2007 | MYR | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 106,000 |
| 29 May 2007 | MYR | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 109,800 |
| 28 May 2007 | MYR | 1.3 | 1.37 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 299,000 |
| 25 May 2007 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 127,600 |
| 24 May 2007 | MYR | 1.3 | 1.31 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 235,800 |
| 23 May 2007 | MYR | 1.31 | 1.34 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 247,200 |
| 22 May 2007 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 869,100 |
| 21 May 2007 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 335,800 |
| 18 May 2007 | MYR | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 447,700 |
| 17 May 2007 | MYR | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 176,400 |
| 16 May 2007 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 464,100 |
| 15 May 2007 | MYR | 1.41 | 1.48 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 152,100 |
| 14 May 2007 | MYR | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 154,400 |
| 11 May 2007 | MYR | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 160,200 |
| 10 May 2007 | MYR | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 149,000 |
| 9 May 2007 | MYR | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 154,000 |
