| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | MYR | 2.6642 | 2.7634 | 2.6642 | 2.7067 | 2.7067 | +0.085 (+3.24%) | 934,984 |
| 1 Jun 2007 | MYR | 2.6075 | 2.6217 | 2.6075 | 2.6217 | 2.6217 | +0.028 (+1.09%) | 109,093 |
| 31 May 2007 | MYR | 2.5792 | 2.6075 | 2.565 | 2.5934 | 2.5934 | +0.028 (+1.11%) | 346,332 |
| 30 May 2007 | MYR | 2.5792 | 2.5792 | 2.5508 | 2.565 | 2.565 | +0.014 (+0.56%) | 701,979 |
| 29 May 2007 | MYR | 2.5792 | 2.5792 | 2.5508 | 2.5508 | 2.5508 | -0.071 (-2.70%) | 203,368 |
| 28 May 2007 | MYR | 2.6217 | 2.6217 | 2.6075 | 2.6217 | 2.6217 | +0.043 (+1.65%) | 417,461 |
| 25 May 2007 | MYR | 2.5792 | 2.5792 | 2.5508 | 2.5792 | 2.5792 | -0.028 (-1.09%) | 502,845 |
| 24 May 2007 | MYR | 2.6359 | 2.65 | 2.5934 | 2.6075 | 2.6075 | -0.028 (-1.08%) | 375,264 |
| 23 May 2007 | MYR | 2.65 | 2.6642 | 2.6359 | 2.6359 | 2.6359 | -0.014 (-0.53%) | 672,342 |
| 22 May 2007 | MYR | 2.6359 | 2.65 | 2.5934 | 2.65 | 2.65 | +0.028 (+1.08%) | 1,710,069 |
| 21 May 2007 | MYR | 2.6926 | 2.6926 | 2.6075 | 2.6217 | 2.6217 | -0.043 (-1.60%) | 381,191 |
| 18 May 2007 | MYR | 2.6926 | 2.7067 | 2.6359 | 2.6642 | 2.6642 | -0.028 (-1.05%) | 437,643 |
| 17 May 2007 | MYR | 2.5225 | 2.7209 | 2.5225 | 2.6926 | 2.6926 | +0.184 (+7.35%) | 5,371,259 |
| 16 May 2007 | MYR | 2.4516 | 2.5083 | 2.4516 | 2.5083 | 2.5083 | +0.057 (+2.31%) | 1,469,302 |
| 15 May 2007 | MYR | 2.4942 | 2.4942 | 2.4375 | 2.4516 | 2.4516 | -0.043 (-1.71%) | 1,129,038 |
| 14 May 2007 | MYR | 2.48 | 2.5083 | 2.48 | 2.4942 | 2.4942 | -0.014 (-0.56%) | 719,338 |
| 11 May 2007 | MYR | 2.48 | 2.5367 | 2.4516 | 2.5083 | 2.5083 | +0.028 (+1.14%) | 1,163,615 |
| 10 May 2007 | MYR | 2.48 | 2.4942 | 2.4516 | 2.48 | 2.48 | 0.0 (0.0%) | 1,378,414 |
| 9 May 2007 | MYR | 2.48 | 2.4942 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 1,233,333 |
| 8 May 2007 | MYR | 2.4516 | 2.4942 | 2.4375 | 2.48 | 2.48 | +0.043 (+1.74%) | 1,804,909 |
| 7 May 2007 | MYR | 2.48 | 2.48 | 2.4375 | 2.4375 | 2.4375 | -0.043 (-1.71%) | 193,488 |
| 4 May 2007 | MYR | 2.4516 | 2.4942 | 2.4516 | 2.48 | 2.48 | +0.028 (+1.16%) | 3,865,968 |
| 3 May 2007 | MYR | 2.4516 | 2.4942 | 2.4375 | 2.4516 | 2.4516 | -0.014 (-0.58%) | 3,988,469 |
| 30 Apr 2007 | MYR | 2.48 | 2.48 | 2.4233 | 2.4658 | 2.4658 | -0.014 (-0.57%) | 1,744,364 |
| 27 Apr 2007 | MYR | 2.48 | 2.4942 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 2,111,301 |
| 26 Apr 2007 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 2.4658 | 2.5083 | 2.4658 | 2.48 | 2.48 | 0.0 (0.0%) | 1,260,289 |
| 24 Apr 2007 | MYR | 2.4942 | 2.5083 | 2.48 | 2.48 | 2.48 | +0.028 (+1.16%) | 1,298,535 |
| 23 Apr 2007 | MYR | 2.4091 | 2.5508 | 2.4091 | 2.4516 | 2.4516 | +0.043 (+1.76%) | 1,612,549 |
| 20 Apr 2007 | MYR | 2.3383 | 2.4091 | 2.3383 | 2.4091 | 2.4091 | +0.128 (+5.59%) | 165,827 |
