| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | MYR | 3.4857 | 3.5571 | 3.4714 | 3.4857 | 3.4857 | +0.057 (+1.67%) | 761,040 |
| 24 Aug 2007 | MYR | 3.4571 | 3.4714 | 3.3571 | 3.4286 | 3.4286 | -0.029 (-0.82%) | 710,080 |
| 23 Aug 2007 | MYR | 3.3 | 3.5143 | 3.2857 | 3.4571 | 3.4571 | +0.243 (+7.55%) | 1,350,300 |
| 22 Aug 2007 | MYR | 3.0714 | 3.2286 | 3.0714 | 3.2143 | 3.2143 | +0.129 (+4.17%) | 515,060 |
| 21 Aug 2007 | MYR | 3.1857 | 3.1857 | 3.0714 | 3.0857 | 3.0857 | -0.086 (-2.70%) | 549,640 |
| 20 Aug 2007 | MYR | 3.1714 | 3.2857 | 3.0857 | 3.1714 | 3.1714 | +0.171 (+5.71%) | 2,209,760 |
| 17 Aug 2007 | MYR | 3.1429 | 3.1571 | 2.7714 | 3 | 3 | -0.214 (-6.67%) | 2,882,320 |
| 16 Aug 2007 | MYR | 3.3571 | 3.3571 | 3.1857 | 3.2143 | 3.2143 | -0.2 (-5.86%) | 3,579,240 |
| 15 Aug 2007 | MYR | 3.4143 | 3.4429 | 3.3714 | 3.4143 | 3.4143 | -0.057 (-1.64%) | 2,891,140 |
| 14 Aug 2007 | MYR | 3.3857 | 3.5429 | 3.3857 | 3.4714 | 3.4714 | +0.057 (+1.67%) | 886,900 |
| 13 Aug 2007 | MYR | 3.4143 | 3.4143 | 3.4143 | 3.4143 | 3.4143 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | MYR | 3.3571 | 3.4286 | 3.3429 | 3.4143 | 3.4143 | -0.143 (-4.01%) | 1,845,760 |
| 9 Aug 2007 | MYR | 3.6786 | 3.7143 | 3.5143 | 3.5571 | 3.5571 | -0.05 (-1.39%) | 580,440 |
| 8 Aug 2007 | MYR | 3.5 | 3.6429 | 3.4429 | 3.6071 | 3.6071 | +0.178 (+5.21%) | 1,703,800 |
| 7 Aug 2007 | MYR | 3.5 | 3.5 | 3.3571 | 3.4286 | 3.4286 | +0.057 (+1.70%) | 2,415,000 |
| 6 Aug 2007 | MYR | 3.5 | 3.5 | 3.3571 | 3.3714 | 3.3714 | -0.186 (-5.22%) | 1,576,540 |
| 3 Aug 2007 | MYR | 3.5714 | 3.5714 | 3.5286 | 3.5571 | 3.5571 | +0.029 (+0.81%) | 329,560 |
| 2 Aug 2007 | MYR | 3.7143 | 3.7143 | 3.5 | 3.5286 | 3.5286 | -0.079 (-2.18%) | 1,731,380 |
| 1 Aug 2007 | MYR | 3.8214 | 3.8929 | 3.5 | 3.6071 | 3.6071 | -0.25 (-6.48%) | 4,511,220 |
| 31 Jul 2007 | MYR | 3.8929 | 3.9286 | 3.7857 | 3.8571 | 3.8571 | -0.036 (-0.92%) | 1,048,880 |
| 30 Jul 2007 | MYR | 3.7857 | 3.9643 | 3.7143 | 3.8929 | 3.8929 | 0.0 (0.0%) | 765,660 |
| 27 Jul 2007 | MYR | 3.7143 | 4.0357 | 3.7143 | 3.8929 | 3.8929 | -0.214 (-5.22%) | 3,424,540 |
| 26 Jul 2007 | MYR | 4.5 | 4.5714 | 3.9286 | 4.1071 | 4.1071 | -0.322 (-7.26%) | 5,255,600 |
| 25 Jul 2007 | MYR | 4.2143 | 4.4643 | 4.1429 | 4.4286 | 4.4286 | +0.179 (+4.20%) | 2,571,520 |
| 24 Jul 2007 | MYR | 4.0357 | 4.25 | 4.0357 | 4.25 | 4.25 | +0.214 (+5.31%) | 1,640,520 |
| 23 Jul 2007 | MYR | 3.8571 | 4.1429 | 3.8571 | 4.0357 | 4.0357 | +0.179 (+4.63%) | 1,864,520 |
| 20 Jul 2007 | MYR | 3.6786 | 3.9286 | 3.6786 | 3.8571 | 3.8571 | +0.214 (+5.88%) | 3,686,200 |
| 19 Jul 2007 | MYR | 3.6786 | 3.6786 | 3.6071 | 3.6429 | 3.6429 | 0.0 (0.0%) | 687,120 |
| 18 Jul 2007 | MYR | 3.6071 | 3.6786 | 3.6071 | 3.6429 | 3.6429 | +0.071 (+2.00%) | 839,720 |
| 17 Jul 2007 | MYR | 3.6786 | 3.7143 | 3.5571 | 3.5714 | 3.5714 | -0.143 (-3.85%) | 1,741,460 |
