| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | MYR | 3.5286 | 3.5714 | 3.5143 | 3.5714 | 3.5714 | +0.043 (+1.21%) | 199,080 |
| 8 Oct 2007 | MYR | 3.6071 | 3.6071 | 3.5 | 3.5286 | 3.5286 | -0.043 (-1.20%) | 172,900 |
| 5 Oct 2007 | MYR | 3.6071 | 3.6071 | 3.5714 | 3.5714 | 3.5714 | -0.036 (-0.99%) | 1,467,200 |
| 4 Oct 2007 | MYR | 3.5714 | 3.6071 | 3.5571 | 3.6071 | 3.6071 | 0.0 (0.0%) | 1,614,200 |
| 3 Oct 2007 | MYR | 3.6071 | 3.6786 | 3.5714 | 3.6071 | 3.6071 | 0.0 (0.0%) | 999,600 |
| 2 Oct 2007 | MYR | 3.5 | 3.6429 | 3.5 | 3.6071 | 3.6071 | 0.0 (0.0%) | 325,640 |
| 1 Oct 2007 | MYR | 3.5714 | 3.6071 | 3.5429 | 3.6071 | 3.6071 | -0.036 (-0.98%) | 131,320 |
| 28 Sep 2007 | MYR | 3.5714 | 3.6429 | 3.5714 | 3.6429 | 3.6429 | +0.071 (+2.00%) | 585,760 |
| 27 Sep 2007 | MYR | 3.5714 | 3.6429 | 3.5714 | 3.5714 | 3.5714 | 0.0 (0.0%) | 696,080 |
| 26 Sep 2007 | MYR | 3.5714 | 3.5714 | 3.5714 | 3.5714 | 3.5714 | 0.0 (0.0%) | 209,300 |
| 25 Sep 2007 | MYR | 3.6429 | 3.6429 | 3.5571 | 3.5714 | 3.5714 | -0.071 (-1.96%) | 277,200 |
| 24 Sep 2007 | MYR | 3.5714 | 3.7143 | 3.5714 | 3.6429 | 3.6429 | +0.071 (+2.00%) | 611,940 |
| 21 Sep 2007 | MYR | 3.6071 | 3.6071 | 3.5714 | 3.5714 | 3.5714 | -0.036 (-0.99%) | 845,460 |
| 20 Sep 2007 | MYR | 3.5714 | 3.6429 | 3.5714 | 3.6071 | 3.6071 | 0.0 (0.0%) | 664,580 |
| 19 Sep 2007 | MYR | 3.5429 | 3.6429 | 3.5429 | 3.6071 | 3.6071 | +0.064 (+1.81%) | 1,833,440 |
| 18 Sep 2007 | MYR | 3.5 | 3.5714 | 3.4857 | 3.5429 | 3.5429 | +0.043 (+1.23%) | 377,580 |
| 17 Sep 2007 | MYR | 3.5429 | 3.5429 | 3.5 | 3.5 | 3.5 | -0.043 (-1.21%) | 472,220 |
| 14 Sep 2007 | MYR | 3.5 | 3.5571 | 3.5 | 3.5429 | 3.5429 | +0.071 (+2.06%) | 1,004,360 |
| 13 Sep 2007 | MYR | 3.5429 | 3.5429 | 3.4429 | 3.4714 | 3.4714 | -0.057 (-1.62%) | 366,380 |
| 12 Sep 2007 | MYR | 3.5286 | 3.5286 | 3.5286 | 3.5286 | 3.5286 | 0.0 (0.0%) | 0 |
| 11 Sep 2007 | MYR | 3.5714 | 3.5714 | 3.5143 | 3.5286 | 3.5286 | -0.029 (-0.80%) | 582,400 |
| 10 Sep 2007 | MYR | 3.4286 | 3.5571 | 3.4143 | 3.5571 | 3.5571 | 0.0 (0.0%) | 396,060 |
| 7 Sep 2007 | MYR | 3.5714 | 3.5714 | 3.5143 | 3.5571 | 3.5571 | 0.0 (0.0%) | 339,780 |
| 6 Sep 2007 | MYR | 3.5 | 3.5571 | 3.5 | 3.5571 | 3.5571 | 0.0 (0.0%) | 399,140 |
| 5 Sep 2007 | MYR | 3.5571 | 3.6071 | 3.5286 | 3.5571 | 3.5571 | +0.014 (+0.40%) | 385,980 |
| 4 Sep 2007 | MYR | 3.5714 | 3.5714 | 3.4429 | 3.5429 | 3.5429 | -0.029 (-0.80%) | 251,860 |
| 3 Sep 2007 | MYR | 3.5571 | 3.6429 | 3.5 | 3.5714 | 3.5714 | +0.057 (+1.62%) | 948,640 |
| 30 Aug 2007 | MYR | 3.4429 | 3.5429 | 3.4286 | 3.5143 | 3.5143 | +0.1 (+2.93%) | 1,820,840 |
| 29 Aug 2007 | MYR | 3.2857 | 3.4286 | 3.2857 | 3.4143 | 3.4143 | -0.014 (-0.42%) | 942,900 |
| 28 Aug 2007 | MYR | 3.5143 | 3.5143 | 3.4286 | 3.4286 | 3.4286 | -0.057 (-1.64%) | 432,740 |
