| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 2,810 |
| 18 Jul 2007 | MYR | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 7,630 |
| 17 Jul 2007 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
| 16 Jul 2007 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 7,870 |
| 13 Jul 2007 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 8,760 |
| 12 Jul 2007 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | +0.01 (+0.44%) | 9,280 |
| 11 Jul 2007 | MYR | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 13,150 |
| 10 Jul 2007 | MYR | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 8,970 |
| 9 Jul 2007 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,770 |
| 6 Jul 2007 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,150 |
| 5 Jul 2007 | MYR | 2.3 | 2.3 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 2,190 |
| 4 Jul 2007 | MYR | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 7,050 |
| 3 Jul 2007 | MYR | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 16,190 |
| 2 Jul 2007 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 2,530 |
| 29 Jun 2007 | MYR | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 2,580 |
| 28 Jun 2007 | MYR | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 8,600 |
| 27 Jun 2007 | MYR | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 8,600 |
| 26 Jun 2007 | MYR | 2.41 | 2.41 | 2.33 | 2.34 | 2.34 | -0.08 (-3.31%) | 4,270 |
| 25 Jun 2007 | MYR | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 14,960 |
| 22 Jun 2007 | MYR | 2.48 | 2.49 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 11,940 |
| 21 Jun 2007 | MYR | 2.36 | 2.49 | 2.36 | 2.48 | 2.48 | +0.12 (+5.08%) | 10,070 |
| 20 Jun 2007 | MYR | 2.37 | 2.37 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 4,210 |
| 19 Jun 2007 | MYR | 2.38 | 2.43 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 4,490 |
| 18 Jun 2007 | MYR | 2.35 | 2.4 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 15,550 |
| 15 Jun 2007 | MYR | 2.35 | 2.4 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 15,550 |
| 14 Jun 2007 | MYR | 2.25 | 2.42 | 2.25 | 2.35 | 2.35 | +0.12 (+5.38%) | 4,890 |
| 13 Jun 2007 | MYR | 2.15 | 2.25 | 2.15 | 2.23 | 2.23 | +0.07 (+3.24%) | 5,340 |
| 12 Jun 2007 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 5,660 |
| 11 Jun 2007 | MYR | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 6,570 |
| 8 Jun 2007 | MYR | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 5,580 |
