| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2007 | MYR | 0.4657 | 0.4657 | 0.451 | 0.4657 | 0.4657 | -0.002 (-0.51%) | 61,200 |
| 12 Sep 2007 | MYR | 0.4706 | 0.473 | 0.4657 | 0.4681 | 0.4681 | 0.0 (0.0%) | 118,320 |
| 11 Sep 2007 | MYR | 0.4755 | 0.4779 | 0.4681 | 0.4681 | 0.4681 | -0.003 (-0.53%) | 163,200 |
| 10 Sep 2007 | MYR | 0.4706 | 0.4706 | 0.4657 | 0.4706 | 0.4706 | -0.005 (-1.03%) | 173,400 |
| 7 Sep 2007 | MYR | 0.4804 | 0.4804 | 0.473 | 0.4755 | 0.4755 | -0.005 (-1.02%) | 108,120 |
| 6 Sep 2007 | MYR | 0.4804 | 0.4804 | 0.4755 | 0.4804 | 0.4804 | +0.003 (+0.52%) | 144,840 |
| 5 Sep 2007 | MYR | 0.4804 | 0.4902 | 0.4706 | 0.4779 | 0.4779 | 0.0 (0.0%) | 290,904 |
| 4 Sep 2007 | MYR | 0.4877 | 0.4902 | 0.4755 | 0.4779 | 0.4779 | -0.01 (-2.01%) | 112,200 |
| 3 Sep 2007 | MYR | 0.4877 | 0.4951 | 0.4853 | 0.4877 | 0.4877 | 0.0 (0.0%) | 232,560 |
| 30 Aug 2007 | MYR | 0.4902 | 0.4902 | 0.4828 | 0.4877 | 0.4877 | -0.003 (-0.51%) | 228,480 |
| 29 Aug 2007 | MYR | 0.4828 | 0.4902 | 0.4804 | 0.4902 | 0.4902 | -0.005 (-0.99%) | 64,260 |
| 28 Aug 2007 | MYR | 0.4951 | 0.5 | 0.4877 | 0.4951 | 0.4951 | 0.0 (0.0%) | 79,560 |
| 27 Aug 2007 | MYR | 0.4804 | 0.5098 | 0.4804 | 0.4951 | 0.4951 | +0.017 (+3.60%) | 284,376 |
| 24 Aug 2007 | MYR | 0.473 | 0.4804 | 0.4681 | 0.4779 | 0.4779 | +0.007 (+1.55%) | 205,020 |
| 23 Aug 2007 | MYR | 0.4632 | 0.4755 | 0.4632 | 0.4706 | 0.4706 | +0.007 (+1.60%) | 441,456 |
| 22 Aug 2007 | MYR | 0.4461 | 0.4632 | 0.4412 | 0.4632 | 0.4632 | +0.012 (+2.71%) | 320,892 |
| 21 Aug 2007 | MYR | 0.451 | 0.451 | 0.4363 | 0.451 | 0.451 | +0.003 (+0.56%) | 297,840 |
| 20 Aug 2007 | MYR | 0.451 | 0.4534 | 0.4436 | 0.4485 | 0.4485 | +0.007 (+1.65%) | 340,680 |
| 17 Aug 2007 | MYR | 0.451 | 0.4657 | 0.4069 | 0.4412 | 0.4412 | -0.01 (-2.17%) | 826,812 |
| 16 Aug 2007 | MYR | 0.4755 | 0.4755 | 0.4461 | 0.451 | 0.451 | -0.029 (-6.12%) | 1,044,480 |
| 15 Aug 2007 | MYR | 0.4951 | 0.4951 | 0.473 | 0.4804 | 0.4804 | -0.02 (-3.92%) | 897,804 |
| 14 Aug 2007 | MYR | 0.5098 | 0.5098 | 0.4902 | 0.5 | 0.5 | -0.005 (-0.97%) | 293,760 |
| 13 Aug 2007 | MYR | 0.5049 | 0.5098 | 0.4902 | 0.5049 | 0.5049 | +0.005 (+0.98%) | 391 |
| 10 Aug 2007 | MYR | 0.4951 | 0.5049 | 0.4853 | 0.5 | 0.5 | -0.015 (-2.86%) | 1,358,640 |
| 9 Aug 2007 | MYR | 0.5098 | 0.5343 | 0.5049 | 0.5147 | 0.5147 | +0.01 (+1.94%) | 2,446,776 |
| 8 Aug 2007 | MYR | 0.4951 | 0.5049 | 0.4877 | 0.5049 | 0.5049 | +0.017 (+3.53%) | 911,880 |
| 7 Aug 2007 | MYR | 0.5 | 0.5098 | 0.473 | 0.4877 | 0.4877 | -0.003 (-0.51%) | 1,271,940 |
| 6 Aug 2007 | MYR | 0.5049 | 0.5049 | 0.4853 | 0.4902 | 0.4902 | -0.025 (-4.76%) | 1,491,240 |
| 3 Aug 2007 | MYR | 0.4804 | 0.5196 | 0.4804 | 0.5147 | 0.5147 | +0.037 (+7.70%) | 3,684,648 |
| 2 Aug 2007 | MYR | 0.4755 | 0.4804 | 0.4583 | 0.4779 | 0.4779 | +0.012 (+2.62%) | 4,110,396 |
