| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | MYR | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 9,060 |
| 24 Jan 2007 | MYR | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 12,090 |
| 23 Jan 2007 | MYR | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 10,380 |
| 22 Jan 2007 | MYR | 1.58 | 1.6 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 7,030 |
| 19 Jan 2007 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,320 |
| 18 Jan 2007 | MYR | 1.56 | 1.6 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 15,530 |
| 17 Jan 2007 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 6,120 |
| 16 Jan 2007 | MYR | 1.6 | 1.6 | 1.54 | 1.58 | 1.58 | -0.01 (-0.63%) | 4,200 |
| 15 Jan 2007 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 13,780 |
| 12 Jan 2007 | MYR | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 8,000 |
| 11 Jan 2007 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 2,830 |
| 10 Jan 2007 | MYR | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 5,360 |
| 9 Jan 2007 | MYR | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 4,750 |
| 8 Jan 2007 | MYR | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,570 |
| 5 Jan 2007 | MYR | 1.6 | 1.7 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 6,870 |
| 4 Jan 2007 | MYR | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,840 |
| 3 Jan 2007 | MYR | 1.52 | 1.62 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 2,990 |
| 29 Dec 2006 | MYR | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 6,210 |
| 28 Dec 2006 | MYR | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,860 |
| 27 Dec 2006 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 4,280 |
| 26 Dec 2006 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,280 |
| 25 Dec 2006 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,810 |
| 21 Dec 2006 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 18,590 |
| 20 Dec 2006 | MYR | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 11,600 |
| 19 Dec 2006 | MYR | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.06 (-3.68%) | 12,510 |
| 18 Dec 2006 | MYR | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 17,420 |
| 15 Dec 2006 | MYR | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +0.04 (+2.63%) | 15,620 |
| 14 Dec 2006 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 24,260 |
| 13 Dec 2006 | MYR | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 19,110 |
