| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | MYR | 0.3214 | 0.3262 | 0.3191 | 0.3191 | 0.3191 | -0.002 (-0.72%) | 50,190 |
| 29 May 2007 | MYR | 0.3214 | 0.3214 | 0.3214 | 0.3214 | 0.3214 | +0.002 (+0.72%) | 23,310 |
| 28 May 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 0 |
| 25 May 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 10,500 |
| 24 May 2007 | MYR | 0.3429 | 0.3429 | 0.3191 | 0.3191 | 0.3191 | -0.002 (-0.72%) | 69,090 |
| 23 May 2007 | MYR | 0.3214 | 0.3214 | 0.3214 | 0.3214 | 0.3214 | +0.002 (+0.72%) | 4,200 |
| 22 May 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 10,500 |
| 21 May 2007 | MYR | 0.3333 | 0.3333 | 0.3191 | 0.3191 | 0.3191 | -0.005 (-1.45%) | 46,410 |
| 18 May 2007 | MYR | 0.3238 | 0.3452 | 0.3238 | 0.3238 | 0.3238 | -0.031 (-8.74%) | 96,810 |
| 17 May 2007 | MYR | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.0 (0.0%) | 0 |
| 16 May 2007 | MYR | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.0 (0.0%) | 0 |
| 15 May 2007 | MYR | 0.3191 | 0.3548 | 0.3191 | 0.3548 | 0.3548 | +0.002 (+0.68%) | 61,950 |
| 14 May 2007 | MYR | 0.3191 | 0.3548 | 0.3191 | 0.3524 | 0.3524 | -0.009 (-2.63%) | 85,260 |
| 11 May 2007 | MYR | 0.3429 | 0.3619 | 0.3429 | 0.3619 | 0.3619 | +0.031 (+9.34%) | 4,410 |
| 10 May 2007 | MYR | 0.331 | 0.331 | 0.331 | 0.331 | 0.331 | 0.0 (0.0%) | 0 |
| 9 May 2007 | MYR | 0.3429 | 0.3452 | 0.331 | 0.331 | 0.331 | -0.017 (-4.78%) | 386,190 |
| 8 May 2007 | MYR | 0.3571 | 0.3571 | 0.3452 | 0.3476 | 0.3476 | -0.017 (-4.58%) | 174,300 |
| 7 May 2007 | MYR | 0.3667 | 0.3691 | 0.3643 | 0.3643 | 0.3643 | 0.0 (0.0%) | 178,500 |
| 4 May 2007 | MYR | 0.3667 | 0.3667 | 0.3619 | 0.3643 | 0.3643 | -0.009 (-2.54%) | 111,510 |
| 3 May 2007 | MYR | 0.3714 | 0.381 | 0.3643 | 0.3738 | 0.3738 | +0.002 (+0.65%) | 1,617,210 |
| 30 Apr 2007 | MYR | 0.3619 | 0.3762 | 0.3571 | 0.3714 | 0.3714 | +0.005 (+1.28%) | 1,063,650 |
| 27 Apr 2007 | MYR | 0.3619 | 0.3738 | 0.3571 | 0.3667 | 0.3667 | +0.007 (+2.00%) | 1,612,590 |
| 26 Apr 2007 | MYR | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.0 (0.0%) | 0 |
| 25 Apr 2007 | MYR | 0.3643 | 0.3667 | 0.3524 | 0.3595 | 0.3595 | -0.005 (-1.32%) | 707,700 |
| 24 Apr 2007 | MYR | 0.3619 | 0.3643 | 0.3571 | 0.3643 | 0.3643 | +0.002 (+0.66%) | 785,610 |
| 23 Apr 2007 | MYR | 0.3857 | 0.3857 | 0.3524 | 0.3619 | 0.3619 | -0.024 (-6.17%) | 927,150 |
| 20 Apr 2007 | MYR | 0.3619 | 0.3857 | 0.35 | 0.3857 | 0.3857 | +0.038 (+10.96%) | 759,780 |
| 19 Apr 2007 | MYR | 0.3524 | 0.3524 | 0.3476 | 0.3476 | 0.3476 | -0.024 (-6.41%) | 8,400 |
| 18 Apr 2007 | MYR | 0.3714 | 0.3714 | 0.3667 | 0.3714 | 0.3714 | +0.005 (+1.28%) | 51,450 |
| 17 Apr 2007 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 0 |
