| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | MYR | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 40,500 |
| 16 Apr 2007 | MYR | 2.58 | 2.6 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 155,000 |
| 13 Apr 2007 | MYR | 2.54 | 2.57 | 2.54 | 2.55 | 2.55 | +0.02 (+0.79%) | 81,100 |
| 12 Apr 2007 | MYR | 2.57 | 2.58 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 319 |
| 11 Apr 2007 | MYR | 2.57 | 2.58 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 319,200 |
| 10 Apr 2007 | MYR | 2.58 | 2.59 | 2.49 | 2.53 | 2.53 | -0.05 (-1.94%) | 114,700 |
| 9 Apr 2007 | MYR | 2.59 | 2.6 | 2.56 | 2.58 | 2.58 | +0.01 (+0.39%) | 60,000 |
| 6 Apr 2007 | MYR | 2.58 | 2.6 | 2.57 | 2.57 | 2.57 | +0.02 (+0.78%) | 52,700 |
| 5 Apr 2007 | MYR | 2.6 | 2.61 | 2.49 | 2.55 | 2.55 | -0.04 (-1.54%) | 130,700 |
| 4 Apr 2007 | MYR | 2.58 | 2.6 | 2.56 | 2.59 | 2.59 | +0.03 (+1.17%) | 65,100 |
| 3 Apr 2007 | MYR | 2.6 | 2.6 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 33,000 |
| 2 Apr 2007 | MYR | 2.6 | 2.6 | 2.53 | 2.57 | 2.57 | -0.02 (-0.77%) | 57,000 |
| 30 Mar 2007 | MYR | 2.6 | 2.61 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 39,500 |
| 29 Mar 2007 | MYR | 2.6 | 2.61 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 56,600 |
| 28 Mar 2007 | MYR | 2.61 | 2.62 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 41,500 |
| 27 Mar 2007 | MYR | 2.62 | 2.63 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 54,800 |
| 26 Mar 2007 | MYR | 2.63 | 2.65 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 43,000 |
| 23 Mar 2007 | MYR | 2.63 | 2.65 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 44,000 |
| 22 Mar 2007 | MYR | 2.63 | 2.65 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 65,500 |
| 21 Mar 2007 | MYR | 2.65 | 2.68 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 46,800 |
| 20 Mar 2007 | MYR | 2.65 | 2.67 | 2.58 | 2.65 | 2.65 | +0.02 (+0.76%) | 55,500 |
| 19 Mar 2007 | MYR | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 50,300 |
| 16 Mar 2007 | MYR | 2.62 | 2.63 | 2.61 | 2.61 | 2.61 | +0.01 (+0.38%) | 31,000 |
| 15 Mar 2007 | MYR | 2.62 | 2.63 | 2.52 | 2.6 | 2.6 | +0.02 (+0.78%) | 99,300 |
| 14 Mar 2007 | MYR | 2.6 | 2.63 | 2.51 | 2.58 | 2.58 | -0.04 (-1.53%) | 48,500 |
| 13 Mar 2007 | MYR | 2.63 | 2.68 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 60 |
| 12 Mar 2007 | MYR | 2.63 | 2.68 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 60,000 |
| 9 Mar 2007 | MYR | 2.6 | 2.65 | 2.56 | 2.62 | 2.62 | +0.08 (+3.15%) | 95,100 |
| 8 Mar 2007 | MYR | 2.5 | 2.62 | 2.49 | 2.54 | 2.54 | +0.03 (+1.20%) | 313,700 |
| 7 Mar 2007 | MYR | 2.6 | 2.7 | 2.48 | 2.51 | 2.51 | -0.07 (-2.71%) | 266,200 |
