| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | MYR | 0.2075 | 0.21 | 0.2025 | 0.205 | 0.205 | -0.005 (-2.38%) | 414,000 |
| 20 Jul 2007 | MYR | 0.2075 | 0.2125 | 0.2075 | 0.21 | 0.21 | +0.005 (+2.44%) | 334,600 |
| 19 Jul 2007 | MYR | 0.2075 | 0.2075 | 0.205 | 0.205 | 0.205 | -0.003 (-1.20%) | 262,600 |
| 18 Jul 2007 | MYR | 0.21 | 0.21 | 0.2025 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 413,000 |
| 17 Jul 2007 | MYR | 0.2125 | 0.2125 | 0.2075 | 0.21 | 0.21 | -0.003 (-1.18%) | 1,074,200 |
| 16 Jul 2007 | MYR | 0.2175 | 0.2175 | 0.2025 | 0.2125 | 0.2125 | -0.003 (-1.16%) | 584,800 |
| 13 Jul 2007 | MYR | 0.2225 | 0.2225 | 0.21 | 0.215 | 0.215 | -0.003 (-1.15%) | 654,200 |
| 12 Jul 2007 | MYR | 0.215 | 0.2225 | 0.21 | 0.2175 | 0.2175 | +0.005 (+2.35%) | 1,032,600 |
| 11 Jul 2007 | MYR | 0.1975 | 0.2125 | 0.19 | 0.2125 | 0.2125 | +0.02 (+10.39%) | 1,868,400 |
| 10 Jul 2007 | MYR | 0.1975 | 0.1975 | 0.19 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 294,200 |
| 9 Jul 2007 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 418,000 |
| 6 Jul 2007 | MYR | 0.195 | 0.195 | 0.1825 | 0.19 | 0.19 | -0.005 (-2.56%) | 188,200 |
| 5 Jul 2007 | MYR | 0.175 | 0.195 | 0.175 | 0.195 | 0.195 | +0.02 (+11.43%) | 208,000 |
| 4 Jul 2007 | MYR | 0.1775 | 0.1825 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 50,400 |
| 3 Jul 2007 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 88,000 |
| 2 Jul 2007 | MYR | 0.1775 | 0.1775 | 0.175 | 0.175 | 0.175 | -0.007 (-4.11%) | 70,000 |
| 29 Jun 2007 | MYR | 0.175 | 0.1825 | 0.175 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 425,800 |
| 28 Jun 2007 | MYR | 0.1875 | 0.1875 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 206,000 |
| 27 Jun 2007 | MYR | 0.185 | 0.185 | 0.1825 | 0.185 | 0.185 | 0.0 (0.0%) | 130,000 |
| 26 Jun 2007 | MYR | 0.1875 | 0.1875 | 0.1825 | 0.185 | 0.185 | -0.003 (-1.33%) | 284,000 |
| 25 Jun 2007 | MYR | 0.18 | 0.19 | 0.18 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 657,200 |
| 22 Jun 2007 | MYR | 0.1775 | 0.185 | 0.1775 | 0.18 | 0.18 | 0.0 (0.0%) | 402,600 |
| 21 Jun 2007 | MYR | 0.1725 | 0.18 | 0.1725 | 0.18 | 0.18 | +0.007 (+4.35%) | 367,400 |
| 20 Jun 2007 | MYR | 0.175 | 0.175 | 0.1675 | 0.1725 | 0.1725 | +0.003 (+1.47%) | 547,400 |
| 19 Jun 2007 | MYR | 0.1675 | 0.17 | 0.1675 | 0.17 | 0.17 | +0.005 (+3.03%) | 116,000 |
| 18 Jun 2007 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.018 (-9.59%) | 786,800 |
| 15 Jun 2007 | MYR | 0.1925 | 0.1925 | 0.1825 | 0.1825 | 0.1825 | +0.01 (+5.80%) | 10,600 |
| 14 Jun 2007 | MYR | 0.18 | 0.1825 | 0.165 | 0.1725 | 0.1725 | -0.01 (-5.48%) | 193,600 |
| 13 Jun 2007 | MYR | 0.185 | 0.185 | 0.1775 | 0.1825 | 0.1825 | -0.01 (-5.19%) | 274,000 |
| 12 Jun 2007 | MYR | 0.315 | 0.315 | 0.18 | 0.1925 | 0.1925 | -0.122 (-38.89%) | 1,409,200 |
