| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2007 | MYR | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 242,900 |
| 2 Apr 2007 | MYR | 1.68 | 1.7 | 1.61 | 1.64 | 1.64 | -0.04 (-2.38%) | 664,600 |
| 30 Mar 2007 | MYR | 1.5 | 1.75 | 1.5 | 1.68 | 1.68 | +0.21 (+14.29%) | 2,923,100 |
| 29 Mar 2007 | MYR | 1.22 | 1.48 | 1.2 | 1.47 | 1.47 | +0.22 (+17.60%) | 1,095,900 |
| 28 Mar 2007 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 140,500 |
| 27 Mar 2007 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 66,000 |
| 26 Mar 2007 | MYR | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 164,200 |
| 23 Mar 2007 | MYR | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | +0.06 (+5%) | 286,200 |
| 22 Mar 2007 | MYR | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 169,100 |
| 21 Mar 2007 | MYR | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 28,500 |
| 20 Mar 2007 | MYR | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.04 (+3.57%) | 81,600 |
| 19 Mar 2007 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 32,600 |
| 16 Mar 2007 | MYR | 1.11 | 1.15 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 34,200 |
| 15 Mar 2007 | MYR | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 53,100 |
| 14 Mar 2007 | MYR | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 34,000 |
| 13 Mar 2007 | MYR | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 51,000 |
| 12 Mar 2007 | MYR | 1.13 | 1.2 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 28,500 |
| 9 Mar 2007 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 26,000 |
| 8 Mar 2007 | MYR | 1.1 | 1.17 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 76,800 |
| 7 Mar 2007 | MYR | 1.1 | 1.16 | 1.09 | 1.12 | 1.12 | +0.06 (+5.66%) | 112,000 |
| 6 Mar 2007 | MYR | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 76,000 |
| 5 Mar 2007 | MYR | 1.17 | 1.17 | 0.97 | 1.03 | 1.03 | -0.14 (-11.97%) | 175,700 |
| 2 Mar 2007 | MYR | 1.13 | 1.2 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 497,800 |
| 1 Mar 2007 | MYR | 1.1 | 1.13 | 1.07 | 1.13 | 1.13 | +0.03 (+2.73%) | 73,400 |
| 28 Feb 2007 | MYR | 1.11 | 1.11 | 0.94 | 1.1 | 1.1 | -0.04 (-3.51%) | 46,300 |
| 27 Feb 2007 | MYR | 1.23 | 1.23 | 1.1 | 1.14 | 1.14 | -0.13 (-10.24%) | 66,300 |
| 26 Feb 2007 | MYR | 1.2 | 1.33 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 273,700 |
| 23 Feb 2007 | MYR | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 145,600 |
| 22 Feb 2007 | MYR | 1.11 | 1.21 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 217,200 |
| 21 Feb 2007 | MYR | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | +0.07 (+6.73%) | 198,000 |
