| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | MYR | 2.1115 | 2.2532 | 2.0974 | 2.2107 | 2.2107 | +0.071 (+3.31%) | 604,176 |
| 7 Mar 2007 | MYR | 2.0832 | 2.2532 | 2.0832 | 2.1399 | 2.1399 | +0.12 (+5.97%) | 1,764,263 |
| 6 Mar 2007 | MYR | 1.9698 | 2.0761 | 1.9698 | 2.0194 | 2.0194 | +0.05 (+2.52%) | 1,912,026 |
| 5 Mar 2007 | MYR | 2.1257 | 2.1257 | 1.9557 | 1.9698 | 1.9698 | -0.156 (-7.33%) | 1,321,116 |
| 2 Mar 2007 | MYR | 2.1541 | 2.1966 | 2.1186 | 2.1257 | 2.1257 | -0.028 (-1.32%) | 816,012 |
| 1 Mar 2007 | MYR | 2.3099 | 2.3099 | 2.1399 | 2.1541 | 2.1541 | -0.099 (-4.40%) | 961,940 |
| 28 Feb 2007 | MYR | 2.1257 | 2.2816 | 1.984 | 2.2532 | 2.2532 | -0.071 (-3.05%) | 3,695,060 |
| 27 Feb 2007 | MYR | 2.4233 | 2.4375 | 2.3241 | 2.3241 | 2.3241 | -0.099 (-4.09%) | 1,932,349 |
| 26 Feb 2007 | MYR | 2.4516 | 2.4942 | 2.4091 | 2.4233 | 2.4233 | 0.0 (0.0%) | 908,734 |
| 23 Feb 2007 | MYR | 2.4091 | 2.4942 | 2.395 | 2.4233 | 2.4233 | +0.014 (+0.59%) | 1,694,968 |
| 22 Feb 2007 | MYR | 2.4091 | 2.4233 | 2.395 | 2.4091 | 2.4091 | 0.0 (0.0%) | 991,436 |
| 21 Feb 2007 | MYR | 2.4516 | 2.4516 | 2.3808 | 2.4091 | 2.4091 | -0.014 (-0.59%) | 1,450,249 |
| 16 Feb 2007 | MYR | 2.4658 | 2.48 | 2.395 | 2.4233 | 2.4233 | +0.028 (+1.18%) | 863,290 |
| 15 Feb 2007 | MYR | 2.3241 | 2.5367 | 2.3241 | 2.395 | 2.395 | +0.085 (+3.68%) | 3,398,828 |
| 14 Feb 2007 | MYR | 2.3099 | 2.3383 | 2.2958 | 2.3099 | 2.3099 | +0.014 (+0.61%) | 1,954,083 |
| 13 Feb 2007 | MYR | 2.3524 | 2.3524 | 2.2958 | 2.2958 | 2.2958 | -0.028 (-1.22%) | 1,651,924 |
| 12 Feb 2007 | MYR | 2.48 | 2.48 | 2.2674 | 2.3241 | 2.3241 | -0.156 (-6.29%) | 5,129,362 |
| 9 Feb 2007 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
| 8 Feb 2007 | MYR | 2.2249 | 2.48 | 2.2249 | 2.48 | 2.48 | +0.255 (+11.47%) | 8,748,212 |
| 7 Feb 2007 | MYR | 2.1966 | 2.2816 | 2.1682 | 2.2249 | 2.2249 | +0.057 (+2.62%) | 3,198,142 |
| 6 Feb 2007 | MYR | 2.2532 | 2.2674 | 2.1682 | 2.1682 | 2.1682 | -0.028 (-1.29%) | 1,927,974 |
| 5 Feb 2007 | MYR | 2.0619 | 2.2249 | 2.0478 | 2.1966 | 2.1966 | +0.149 (+7.27%) | 4,070,183 |
| 2 Feb 2007 | MYR | 2.0549 | 2.069 | 2.0336 | 2.0478 | 2.0478 | +0.028 (+1.41%) | 1,470,007 |
| 31 Jan 2007 | MYR | 2.0549 | 2.0903 | 2.0194 | 2.0194 | 2.0194 | 0.0 (0.0%) | 881,214 |
| 30 Jan 2007 | MYR | 2.0265 | 2.0336 | 2.0123 | 2.0194 | 2.0194 | 0.0 (0.0%) | 1,074,703 |
| 29 Jan 2007 | MYR | 2.0549 | 2.0549 | 2.0123 | 2.0194 | 2.0194 | +0.014 (+0.70%) | 226,936 |
| 26 Jan 2007 | MYR | 2.0265 | 2.0265 | 2.0053 | 2.0053 | 2.0053 | -0.028 (-1.39%) | 588,087 |
| 25 Jan 2007 | MYR | 2.0549 | 2.069 | 2.0265 | 2.0336 | 2.0336 | -0.014 (-0.69%) | 691,959 |
| 24 Jan 2007 | MYR | 2.0478 | 2.0903 | 2.0407 | 2.0478 | 2.0478 | +0.021 (+1.05%) | 1,552,851 |
| 23 Jan 2007 | MYR | 2.0407 | 2.0478 | 2.0194 | 2.0265 | 2.0265 | -0.014 (-0.70%) | 808,109 |
