| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | MYR | 3.7857 | 3.9286 | 3.6786 | 3.7143 | 3.7143 | -0.036 (-0.95%) | 621,320 |
| 13 Jul 2007 | MYR | 3.75 | 3.7857 | 3.7143 | 3.75 | 3.75 | +0.036 (+0.96%) | 632,940 |
| 12 Jul 2007 | MYR | 3.6786 | 3.75 | 3.6429 | 3.7143 | 3.7143 | +0.071 (+1.96%) | 1,107,540 |
| 11 Jul 2007 | MYR | 3.6429 | 3.6429 | 3.5571 | 3.6429 | 3.6429 | 0.0 (0.0%) | 1,623,440 |
| 10 Jul 2007 | MYR | 3.7143 | 3.7143 | 3.6071 | 3.6429 | 3.6429 | -0.036 (-0.97%) | 1,676,220 |
| 9 Jul 2007 | MYR | 3.5714 | 3.7857 | 3.5143 | 3.6786 | 3.6786 | +0.136 (+3.83%) | 4,802,280 |
| 6 Jul 2007 | MYR | 3.3286 | 3.5429 | 3.3 | 3.5429 | 3.5429 | +0.214 (+6.44%) | 2,888,340 |
| 5 Jul 2007 | MYR | 3.3571 | 3.3714 | 3.2429 | 3.3286 | 3.3286 | 0.0 (0.0%) | 2,240,420 |
| 4 Jul 2007 | MYR | 3.0571 | 3.3571 | 3.0571 | 3.3286 | 3.3286 | +0.286 (+9.39%) | 4,251,800 |
| 3 Jul 2007 | MYR | 2.9714 | 3.0429 | 2.9714 | 3.0429 | 3.0429 | +0.086 (+2.90%) | 908,460 |
| 2 Jul 2007 | MYR | 2.9714 | 2.9857 | 2.9429 | 2.9571 | 2.9571 | 0.0 (0.0%) | 336,980 |
| 29 Jun 2007 | MYR | 2.9286 | 2.9571 | 2.9143 | 2.9571 | 2.9571 | +0.029 (+0.97%) | 623,280 |
| 28 Jun 2007 | MYR | 2.9286 | 2.9571 | 2.9143 | 2.9286 | 2.9286 | +0.014 (+0.49%) | 848,540 |
| 27 Jun 2007 | MYR | 3.0286 | 3.0286 | 2.9 | 2.9143 | 2.9143 | -0.114 (-3.77%) | 782,040 |
| 26 Jun 2007 | MYR | 3.0143 | 3.1429 | 3 | 3.0286 | 3.0286 | +0.029 (+0.95%) | 951,300 |
| 25 Jun 2007 | MYR | 2.9286 | 3 | 2.9143 | 3 | 3 | +0.071 (+2.44%) | 493,780 |
| 22 Jun 2007 | MYR | 2.8 | 2.9429 | 2.7857 | 2.9286 | 2.9286 | +0.143 (+5.13%) | 1,005,620 |
| 21 Jun 2007 | MYR | 2.7714 | 2.8 | 2.7714 | 2.7857 | 2.7857 | +0.022 (+0.81%) | 134,400 |
| 20 Jun 2007 | MYR | 2.7634 | 2.7776 | 2.7634 | 2.7634 | 2.7634 | +0.014 (+0.52%) | 665,003 |
| 19 Jun 2007 | MYR | 2.7634 | 2.7918 | 2.7492 | 2.7492 | 2.7492 | 0.0 (0.0%) | 764,217 |
| 18 Jun 2007 | MYR | 2.7634 | 2.8059 | 2.7492 | 2.7492 | 2.7492 | 0.0 (0.0%) | 253,892 |
| 15 Jun 2007 | MYR | 2.7634 | 2.7634 | 2.7492 | 2.7492 | 2.7492 | -0.014 (-0.51%) | 94,698 |
| 14 Jun 2007 | MYR | 2.7634 | 2.7776 | 2.7492 | 2.7634 | 2.7634 | +0.014 (+0.52%) | 102,742 |
| 13 Jun 2007 | MYR | 2.7634 | 2.7634 | 2.7351 | 2.7492 | 2.7492 | -0.028 (-1.02%) | 396,433 |
| 12 Jun 2007 | MYR | 2.7918 | 2.7918 | 2.7634 | 2.7776 | 2.7776 | -0.014 (-0.51%) | 501,575 |
| 11 Jun 2007 | MYR | 2.7776 | 2.8201 | 2.7209 | 2.7918 | 2.7918 | +0.028 (+1.03%) | 439,901 |
| 8 Jun 2007 | MYR | 2.7492 | 2.7776 | 2.7492 | 2.7634 | 2.7634 | -0.028 (-1.02%) | 223,690 |
| 7 Jun 2007 | MYR | 2.8201 | 2.8343 | 2.7776 | 2.7918 | 2.7918 | -0.028 (-1.00%) | 323,328 |
| 6 Jun 2007 | MYR | 2.7492 | 2.891 | 2.7492 | 2.8201 | 2.8201 | +0.057 (+2.05%) | 1,096,860 |
| 5 Jun 2007 | MYR | 2.7067 | 2.7776 | 2.7067 | 2.7634 | 2.7634 | +0.057 (+2.09%) | 912,545 |
