| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | MYR | 2.1 | 2.14 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 13,030 |
| 6 Jun 2007 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 2,040 |
| 5 Jun 2007 | MYR | 2.13 | 2.13 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 6,690 |
| 4 Jun 2007 | MYR | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 3,100 |
| 1 Jun 2007 | MYR | 2.07 | 2.15 | 2.06 | 2.15 | 2.15 | +0.07 (+3.37%) | 11,930 |
| 31 May 2007 | MYR | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 6,550 |
| 30 May 2007 | MYR | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 30,470 |
| 29 May 2007 | MYR | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 520 |
| 28 May 2007 | MYR | 2.09 | 2.13 | 2.08 | 2.13 | 2.13 | +0.04 (+1.91%) | 2,320 |
| 25 May 2007 | MYR | 2.01 | 2.1 | 1.98 | 2.09 | 2.09 | +0.08 (+3.98%) | 2,560 |
| 24 May 2007 | MYR | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 26,970 |
| 23 May 2007 | MYR | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,750 |
| 22 May 2007 | MYR | 2.04 | 2.12 | 2.04 | 2.08 | 2.08 | +0.04 (+1.96%) | 3,950 |
| 21 May 2007 | MYR | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 6,720 |
| 18 May 2007 | MYR | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 3,570 |
| 17 May 2007 | MYR | 2.08 | 2.1 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 9,000 |
| 16 May 2007 | MYR | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 18,520 |
| 15 May 2007 | MYR | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,750 |
| 14 May 2007 | MYR | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,750 |
| 11 May 2007 | MYR | 2.05 | 2.12 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 8,920 |
| 10 May 2007 | MYR | 2.05 | 2.1 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 10,710 |
| 9 May 2007 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.06 (-2.83%) | 3,090 |
| 8 May 2007 | MYR | 2.1 | 2.12 | 2.03 | 2.12 | 2.12 | +0.02 (+0.95%) | 21,960 |
| 7 May 2007 | MYR | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.03 (-1.41%) | 5,140 |
| 4 May 2007 | MYR | 2.18 | 2.25 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 19,870 |
| 3 May 2007 | MYR | 2.07 | 2.24 | 2.07 | 2.15 | 2.15 | +0.11 (+5.39%) | 30,030 |
| 30 Apr 2007 | MYR | 1.93 | 2.08 | 1.93 | 2.04 | 2.04 | +0.11 (+5.70%) | 5,270 |
| 27 Apr 2007 | MYR | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 7,440 |
| 26 Apr 2007 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 1.85 | 1.9 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,840 |
