| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | MYR | 1.9257 | 2.1769 | 1.9257 | 2.1769 | 2.1769 | +0.084 (+4.00%) | 238 |
| 30 Aug 2007 | MYR | 1.9257 | 2.0932 | 1.9257 | 2.0932 | 2.0932 | +0.084 (+4.17%) | 4,586 |
| 29 Aug 2007 | MYR | 1.842 | 2.0094 | 1.8001 | 2.0094 | 2.0094 | 0.0 (0.0%) | 3,702 |
| 28 Aug 2007 | MYR | 2.0094 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | 0.0 (0.0%) | 0 |
| 27 Aug 2007 | MYR | 1.9257 | 2.0094 | 1.9257 | 2.0094 | 2.0094 | 0.0 (0.0%) | 1,266 |
| 24 Aug 2007 | MYR | 1.9257 | 2.0094 | 1.9257 | 2.0094 | 2.0094 | +0.084 (+4.35%) | 2,149 |
| 23 Aug 2007 | MYR | 2.0513 | 2.0513 | 1.9257 | 1.9257 | 1.9257 | 0.0 (0.0%) | 0 |
| 22 Aug 2007 | MYR | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | -0.251 (-11.54%) | 238 |
| 21 Aug 2007 | MYR | 1.8001 | 2.1769 | 1.8001 | 2.1769 | 2.1769 | +0.126 (+6.12%) | 5,195 |
| 20 Aug 2007 | MYR | 1.9257 | 2.0513 | 1.9257 | 2.0513 | 2.0513 | +0.042 (+2.09%) | 955 |
| 17 Aug 2007 | MYR | 1.7164 | 2.0094 | 1.6745 | 2.0094 | 2.0094 | +0.084 (+4.35%) | 8,718 |
| 16 Aug 2007 | MYR | 1.842 | 1.9676 | 1.6745 | 1.9257 | 1.9257 | +0.042 (+2.22%) | 63,289 |
| 15 Aug 2007 | MYR | 1.8838 | 1.8838 | 1.842 | 1.8838 | 1.8838 | -0.042 (-2.18%) | 2,866 |
| 14 Aug 2007 | MYR | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 0.0 (0.0%) | 3,224 |
| 13 Aug 2007 | MYR | 2.0094 | 2.0094 | 1.9257 | 1.9257 | 1.9257 | -0.293 (-13.21%) | 4 |
| 10 Aug 2007 | MYR | 1.8838 | 2.2187 | 1.842 | 2.2187 | 2.2187 | +0.126 (+6.00%) | 8,002 |
| 9 Aug 2007 | MYR | 2.0094 | 2.0932 | 1.9676 | 2.0932 | 2.0932 | 0.0 (0.0%) | 5,852 |
| 8 Aug 2007 | MYR | 2.0932 | 2.0932 | 1.9257 | 2.0932 | 2.0932 | -0.126 (-5.66%) | 5,135 |
| 7 Aug 2007 | MYR | 2.0932 | 2.2187 | 1.9257 | 2.2187 | 2.2187 | +0.377 (+20.45%) | 10,809 |
| 6 Aug 2007 | MYR | 1.842 | 1.9257 | 1.7583 | 1.842 | 1.842 | -0.126 (-6.38%) | 4,896 |
| 3 Aug 2007 | MYR | 2.0513 | 2.135 | 1.9676 | 1.9676 | 1.9676 | 0.0 (0.0%) | 3,332 |
| 2 Aug 2007 | MYR | 1.9676 | 2.0094 | 1.9676 | 1.9676 | 1.9676 | -0.167 (-7.84%) | 3,224 |
| 1 Aug 2007 | MYR | 1.9676 | 2.135 | 1.9676 | 2.135 | 2.135 | -0.168 (-7.27%) | 2,376 |
| 31 Jul 2007 | MYR | 2.2606 | 2.3025 | 2.1769 | 2.3025 | 2.3025 | +0.126 (+5.77%) | 7,405 |
| 30 Jul 2007 | MYR | 2.1769 | 2.1769 | 2.1769 | 2.1769 | 2.1769 | +0.084 (+4.00%) | 4,251 |
| 27 Jul 2007 | MYR | 2.0932 | 2.0932 | 2.0932 | 2.0932 | 2.0932 | -0.126 (-5.66%) | 4,777 |
| 26 Jul 2007 | MYR | 2.0932 | 2.2187 | 2.0932 | 2.2187 | 2.2187 | 0.0 (0.0%) | 5,541 |
| 25 Jul 2007 | MYR | 2.135 | 2.2187 | 2.135 | 2.2187 | 2.2187 | 0.0 (0.0%) | 6,748 |
| 24 Jul 2007 | MYR | 2.2187 | 2.2606 | 2.1769 | 2.2187 | 2.2187 | -0.042 (-1.85%) | 5 |
| 23 Jul 2007 | MYR | 2.2606 | 2.2606 | 2.0932 | 2.2606 | 2.2606 | 0.0 (0.0%) | 9,208 |
