| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | MYR | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 11,960 |
| 29 Aug 2007 | MYR | 2 | 2.01 | 2 | 2 | 2 | -0.02 (-0.99%) | 580 |
| 28 Aug 2007 | MYR | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 7,090 |
| 27 Aug 2007 | MYR | 2 | 2.05 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,060 |
| 24 Aug 2007 | MYR | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 3,970 |
| 23 Aug 2007 | MYR | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | +0.03 (+1.50%) | 9,330 |
| 22 Aug 2007 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
| 21 Aug 2007 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 7,310 |
| 20 Aug 2007 | MYR | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | +0.09 (+4.64%) | 4,820 |
| 17 Aug 2007 | MYR | 2.03 | 2.03 | 1.88 | 1.94 | 1.94 | -0.09 (-4.43%) | 17,270 |
| 16 Aug 2007 | MYR | 2.03 | 2.03 | 1.98 | 2.03 | 2.03 | -0.01 (-0.49%) | 22,300 |
| 15 Aug 2007 | MYR | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | -0.04 (-1.92%) | 15,480 |
| 14 Aug 2007 | MYR | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 4,980 |
| 13 Aug 2007 | MYR | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 5,960 |
| 10 Aug 2007 | MYR | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 16,930 |
| 9 Aug 2007 | MYR | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | +0.03 (+1.46%) | 7,830 |
| 8 Aug 2007 | MYR | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 6,420 |
| 7 Aug 2007 | MYR | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 5,130 |
| 6 Aug 2007 | MYR | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | -0.08 (-3.76%) | 7,000 |
| 3 Aug 2007 | MYR | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | +0.03 (+1.43%) | 5,240 |
| 2 Aug 2007 | MYR | 2.13 | 2.17 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 5,460 |
| 1 Aug 2007 | MYR | 2.15 | 2.18 | 2.07 | 2.11 | 2.11 | -0.06 (-2.76%) | 15,660 |
| 31 Jul 2007 | MYR | 2.12 | 2.25 | 2.12 | 2.17 | 2.17 | +0.05 (+2.36%) | 19,380 |
| 30 Jul 2007 | MYR | 2.1 | 2.14 | 2.06 | 2.12 | 2.12 | +0.02 (+0.95%) | 14,230 |
| 27 Jul 2007 | MYR | 2.1 | 2.12 | 2.05 | 2.1 | 2.1 | -0.04 (-1.87%) | 33,620 |
| 26 Jul 2007 | MYR | 2.18 | 2.18 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 13,730 |
| 25 Jul 2007 | MYR | 2.2 | 2.2 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 10,710 |
| 24 Jul 2007 | MYR | 2.23 | 2.24 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 13,640 |
| 23 Jul 2007 | MYR | 2.3 | 2.31 | 2.2 | 2.21 | 2.21 | -0.08 (-3.49%) | 11,350 |
| 20 Jul 2007 | MYR | 2.29 | 2.3 | 2.29 | 2.29 | 2.29 | +0.01 (+0.44%) | 12,520 |
