| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2007 | MYR | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 14,140 |
| 12 Mar 2007 | MYR | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 6,620 |
| 9 Mar 2007 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 6,470 |
| 8 Mar 2007 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 6,720 |
| 7 Mar 2007 | MYR | 1.61 | 1.76 | 1.61 | 1.7 | 1.7 | +0.1 (+6.25%) | 13,780 |
| 6 Mar 2007 | MYR | 1.57 | 1.61 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 6,750 |
| 5 Mar 2007 | MYR | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -0.07 (-4.27%) | 10,910 |
| 2 Mar 2007 | MYR | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 28,410 |
| 1 Mar 2007 | MYR | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 11,980 |
| 28 Feb 2007 | MYR | 1.7 | 1.72 | 1.62 | 1.7 | 1.7 | -0.07 (-3.95%) | 26,640 |
| 27 Feb 2007 | MYR | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 38,530 |
| 26 Feb 2007 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 11,360 |
| 23 Feb 2007 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 10,950 |
| 22 Feb 2007 | MYR | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 12,860 |
| 21 Feb 2007 | MYR | 1.7 | 1.79 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 5,740 |
| 16 Feb 2007 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 7,760 |
| 15 Feb 2007 | MYR | 1.7 | 1.71 | 1.65 | 1.7 | 1.7 | +0.11 (+6.92%) | 30,470 |
| 14 Feb 2007 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 2,710 |
| 13 Feb 2007 | MYR | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 6,460 |
| 12 Feb 2007 | MYR | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 7,570 |
| 9 Feb 2007 | MYR | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 13,290 |
| 8 Feb 2007 | MYR | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 14,890 |
| 7 Feb 2007 | MYR | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 24,530 |
| 6 Feb 2007 | MYR | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 15,340 |
| 5 Feb 2007 | MYR | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 22,890 |
| 2 Feb 2007 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 26,270 |
| 31 Jan 2007 | MYR | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 83,880 |
| 30 Jan 2007 | MYR | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 5,620 |
| 29 Jan 2007 | MYR | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 8,770 |
| 26 Jan 2007 | MYR | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 7,180 |
