| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2007 | MYR | 2.0407 | 2.0478 | 2.0194 | 2.0407 | 2.0407 | 0.0 (0.0%) | 766,758 |
| 19 Jan 2007 | MYR | 2.0407 | 2.0407 | 2.0123 | 2.0407 | 2.0407 | +0.028 (+1.41%) | 1,668,859 |
| 18 Jan 2007 | MYR | 2.0194 | 2.0336 | 2.0123 | 2.0123 | 2.0123 | -0.007 (-0.35%) | 686,737 |
| 17 Jan 2007 | MYR | 2.0336 | 2.0336 | 2.0123 | 2.0194 | 2.0194 | +0.007 (+0.35%) | 248,106 |
| 16 Jan 2007 | MYR | 2.0619 | 2.069 | 2.0053 | 2.0123 | 2.0123 | -0.035 (-1.73%) | 1,521,802 |
| 15 Jan 2007 | MYR | 1.9911 | 2.1044 | 1.9911 | 2.0478 | 2.0478 | +0.057 (+2.85%) | 2,953,282 |
| 12 Jan 2007 | MYR | 1.9061 | 1.9911 | 1.9061 | 1.9911 | 1.9911 | +0.092 (+4.85%) | 2,827,394 |
| 11 Jan 2007 | MYR | 1.899 | 1.899 | 1.8777 | 1.899 | 1.899 | 0.0 (0.0%) | 795,972 |
| 10 Jan 2007 | MYR | 1.899 | 1.9344 | 1.8919 | 1.899 | 1.899 | 0.0 (0.0%) | 903,654 |
| 9 Jan 2007 | MYR | 1.9131 | 1.9131 | 1.8777 | 1.899 | 1.899 | +0.007 (+0.38%) | 1,511,500 |
| 8 Jan 2007 | MYR | 1.9061 | 1.9061 | 1.8919 | 1.8919 | 1.8919 | -0.007 (-0.37%) | 842,262 |
| 5 Jan 2007 | MYR | 1.9344 | 1.9344 | 1.8919 | 1.899 | 1.899 | -0.028 (-1.47%) | 1,002,727 |
| 4 Jan 2007 | MYR | 1.9557 | 1.9627 | 1.9202 | 1.9273 | 1.9273 | -0.028 (-1.45%) | 599,237 |
| 3 Jan 2007 | MYR | 1.9557 | 1.9627 | 1.9486 | 1.9557 | 1.9557 | 0.0 (0.0%) | 679,539 |
| 29 Dec 2006 | MYR | 1.9486 | 1.9627 | 1.9415 | 1.9557 | 1.9557 | +0.028 (+1.47%) | 766,899 |
| 28 Dec 2006 | MYR | 1.9344 | 1.9415 | 1.9273 | 1.9273 | 1.9273 | 0.0 (0.0%) | 718,350 |
| 27 Dec 2006 | MYR | 1.8919 | 1.9415 | 1.8919 | 1.9273 | 1.9273 | +0.035 (+1.87%) | 830,125 |
| 26 Dec 2006 | MYR | 1.899 | 1.899 | 1.8848 | 1.8919 | 1.8919 | -0.007 (-0.37%) | 95,968 |
| 25 Dec 2006 | MYR | 1.899 | 1.899 | 1.899 | 1.899 | 1.899 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 1.8919 | 1.899 | 1.8777 | 1.899 | 1.899 | -0.007 (-0.37%) | 216,069 |
| 21 Dec 2006 | MYR | 1.9131 | 1.9202 | 1.9061 | 1.9061 | 1.9061 | -0.014 (-0.73%) | 367,643 |
| 20 Dec 2006 | MYR | 1.9131 | 1.9202 | 1.9131 | 1.9202 | 1.9202 | +0.014 (+0.74%) | 286,352 |
| 19 Dec 2006 | MYR | 1.9273 | 1.9273 | 1.8777 | 1.9061 | 1.9061 | -0.028 (-1.46%) | 472,784 |
| 18 Dec 2006 | MYR | 1.9486 | 1.9486 | 1.9202 | 1.9344 | 1.9344 | -0.014 (-0.73%) | 275,626 |
| 15 Dec 2006 | MYR | 1.899 | 1.9557 | 1.899 | 1.9486 | 1.9486 | +0.064 (+3.38%) | 1,268,192 |
| 14 Dec 2006 | MYR | 1.8848 | 1.8919 | 1.8777 | 1.8848 | 1.8848 | +0.007 (+0.38%) | 813,048 |
| 13 Dec 2006 | MYR | 1.899 | 1.9131 | 1.8777 | 1.8777 | 1.8777 | -0.035 (-1.85%) | 498,611 |
| 12 Dec 2006 | MYR | 1.9486 | 1.9486 | 1.8777 | 1.9131 | 1.9131 | -0.043 (-2.18%) | 576,091 |
| 11 Dec 2006 | MYR | 1.9698 | 1.9698 | 1.9486 | 1.9557 | 1.9557 | -0.021 (-1.07%) | 673,330 |
| 8 Dec 2006 | MYR | 1.899 | 1.9769 | 1.8706 | 1.9769 | 1.9769 | +0.078 (+4.10%) | 3,059,411 |
