| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | MYR | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | +0.05 (+2.26%) | 2,360 |
| 11 Oct 2007 | MYR | 2.12 | 2.23 | 2.12 | 2.21 | 2.21 | +0.11 (+5.24%) | 18,270 |
| 10 Oct 2007 | MYR | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 13,060 |
| 9 Oct 2007 | MYR | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | +0.05 (+2.48%) | 10,090 |
| 8 Oct 2007 | MYR | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
| 5 Oct 2007 | MYR | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 24,510 |
| 4 Oct 2007 | MYR | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 8,900 |
| 3 Oct 2007 | MYR | 2.14 | 2.14 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 12,050 |
| 2 Oct 2007 | MYR | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 18,340 |
| 1 Oct 2007 | MYR | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 5,480 |
| 28 Sep 2007 | MYR | 2.14 | 2.15 | 2.1 | 2.15 | 2.15 | +0.01 (+0.47%) | 5,590 |
| 27 Sep 2007 | MYR | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | +0.09 (+4.39%) | 10,160 |
| 26 Sep 2007 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | MYR | 2 | 2.07 | 1.99 | 2.05 | 2.05 | +0.07 (+3.54%) | 13,730 |
| 24 Sep 2007 | MYR | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | +0.05 (+2.59%) | 9,550 |
| 21 Sep 2007 | MYR | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 67,130 |
| 20 Sep 2007 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 24,780 |
| 19 Sep 2007 | MYR | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | +0.06 (+3.17%) | 34,530 |
| 18 Sep 2007 | MYR | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 5,950 |
| 17 Sep 2007 | MYR | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | +0.02 (+1.05%) | 4,930 |
| 14 Sep 2007 | MYR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
| 13 Sep 2007 | MYR | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 21,700 |
| 12 Sep 2007 | MYR | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 7,220 |
| 11 Sep 2007 | MYR | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 12,540 |
| 10 Sep 2007 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
| 7 Sep 2007 | MYR | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 6,990 |
| 6 Sep 2007 | MYR | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 17,410 |
| 5 Sep 2007 | MYR | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 11,890 |
| 4 Sep 2007 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 30,870 |
| 3 Sep 2007 | MYR | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 12,980 |
