| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | MYR | 2.3666 | 2.4091 | 2.2816 | 2.2816 | 2.2816 | -0.085 (-3.59%) | 2,522,412 |
| 18 Apr 2007 | MYR | 2.395 | 2.4233 | 2.3383 | 2.3666 | 2.3666 | -0.014 (-0.60%) | 1,799,122 |
| 17 Apr 2007 | MYR | 2.395 | 2.4091 | 2.3666 | 2.3808 | 2.3808 | +0.014 (+0.60%) | 1,852,610 |
| 16 Apr 2007 | MYR | 2.3383 | 2.4091 | 2.2674 | 2.3666 | 2.3666 | -0.057 (-2.34%) | 978,170 |
| 13 Apr 2007 | MYR | 2.4091 | 2.4516 | 2.395 | 2.4233 | 2.4233 | 0.0 (0.0%) | 2,878,906 |
| 12 Apr 2007 | MYR | 2.4375 | 2.4375 | 2.3808 | 2.4233 | 2.4233 | -0.014 (-0.58%) | 491,131 |
| 11 Apr 2007 | MYR | 2.4233 | 2.4516 | 2.4233 | 2.4375 | 2.4375 | +0.028 (+1.18%) | 395,727 |
| 10 Apr 2007 | MYR | 2.4942 | 2.4942 | 2.4091 | 2.4091 | 2.4091 | -0.085 (-3.41%) | 454,155 |
| 9 Apr 2007 | MYR | 2.48 | 2.4942 | 2.4658 | 2.4942 | 2.4942 | +0.028 (+1.15%) | 1,121,558 |
| 6 Apr 2007 | MYR | 2.4091 | 2.4658 | 2.4091 | 2.4658 | 2.4658 | +0.028 (+1.16%) | 246,271 |
| 5 Apr 2007 | MYR | 2.4233 | 2.4516 | 2.4091 | 2.4375 | 2.4375 | +0.014 (+0.59%) | 489,438 |
| 4 Apr 2007 | MYR | 2.4658 | 2.5225 | 2.4233 | 2.4233 | 2.4233 | 0.0 (0.0%) | 1,554,827 |
| 3 Apr 2007 | MYR | 2.3099 | 2.4516 | 2.2958 | 2.4233 | 2.4233 | +0.113 (+4.91%) | 2,215,737 |
| 2 Apr 2007 | MYR | 2.2674 | 2.395 | 2.2674 | 2.3099 | 2.3099 | +0.043 (+1.87%) | 698,733 |
| 30 Mar 2007 | MYR | 2.2249 | 2.2816 | 2.2249 | 2.2674 | 2.2674 | +0.071 (+3.22%) | 479,559 |
| 29 Mar 2007 | MYR | 2.2107 | 2.2249 | 2.1966 | 2.1966 | 2.1966 | -0.028 (-1.27%) | 134,920 |
| 28 Mar 2007 | MYR | 2.2107 | 2.2249 | 2.1966 | 2.2249 | 2.2249 | 0.0 (0.0%) | 546,454 |
| 27 Mar 2007 | MYR | 2.2249 | 2.2391 | 2.2107 | 2.2249 | 2.2249 | 0.0 (0.0%) | 273,932 |
| 26 Mar 2007 | MYR | 2.2249 | 2.2391 | 2.2107 | 2.2249 | 2.2249 | +0.014 (+0.64%) | 499,881 |
| 23 Mar 2007 | MYR | 2.1966 | 2.2391 | 2.1966 | 2.2107 | 2.2107 | 0.0 (0.0%) | 695,064 |
| 22 Mar 2007 | MYR | 2.1966 | 2.2249 | 2.1966 | 2.2107 | 2.2107 | +0.028 (+1.30%) | 190,666 |
| 21 Mar 2007 | MYR | 2.1824 | 2.1966 | 2.1682 | 2.1824 | 2.1824 | 0.0 (0.0%) | 271,815 |
| 20 Mar 2007 | MYR | 2.2249 | 2.2249 | 2.1682 | 2.1824 | 2.1824 | 0.0 (0.0%) | 268,570 |
| 19 Mar 2007 | MYR | 2.1682 | 2.1824 | 2.1682 | 2.1824 | 2.1824 | +0.014 (+0.65%) | 183,327 |
| 16 Mar 2007 | MYR | 2.1966 | 2.1966 | 2.1541 | 2.1682 | 2.1682 | -0.014 (-0.65%) | 1,040,832 |
| 15 Mar 2007 | MYR | 2.2391 | 2.2391 | 2.1824 | 2.1824 | 2.1824 | -0.028 (-1.28%) | 104,436 |
| 14 Mar 2007 | MYR | 2.1682 | 2.2107 | 2.1186 | 2.2107 | 2.2107 | -0.014 (-0.64%) | 374,840 |
| 13 Mar 2007 | MYR | 2.2674 | 2.2958 | 2.2249 | 2.2249 | 2.2249 | -0.043 (-1.87%) | 355,364 |
| 12 Mar 2007 | MYR | 2.2107 | 2.2674 | 2.1824 | 2.2674 | 2.2674 | +0.085 (+3.89%) | 584,277 |
| 9 Mar 2007 | MYR | 2.2391 | 2.2391 | 2.1682 | 2.1824 | 2.1824 | -0.028 (-1.28%) | 289,033 |
