| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | MYR | 0.9917 | 0.9917 | 0.9667 | 0.9833 | 0.9833 | +0.008 (+0.85%) | 246,000 |
| 16 Oct 2007 | MYR | 1 | 1 | 0.975 | 0.975 | 0.975 | -0.025 (-2.50%) | 226,200 |
| 12 Oct 2007 | MYR | 1 | 1 | 0.9917 | 1 | 1 | 0.0 (0.0%) | 191,160 |
| 11 Oct 2007 | MYR | 1.0083 | 1.0083 | 0.9917 | 1 | 1 | 0.0 (0.0%) | 125,400 |
| 10 Oct 2007 | MYR | 1 | 1.0083 | 0.9917 | 1 | 1 | +0.008 (+0.84%) | 174,360 |
| 9 Oct 2007 | MYR | 0.9917 | 1 | 0.9917 | 0.9917 | 0.9917 | 0.0 (0.0%) | 296,040 |
| 8 Oct 2007 | MYR | 1.05 | 1.05 | 0.9667 | 0.9917 | 0.9917 | -0.058 (-5.55%) | 1,111,320 |
| 5 Oct 2007 | MYR | 1.025 | 1.05 | 1 | 1.05 | 1.05 | +0.025 (+2.44%) | 927,840 |
| 4 Oct 2007 | MYR | 1.0333 | 1.0333 | 1.025 | 1.025 | 1.025 | -0.008 (-0.80%) | 587,280 |
| 3 Oct 2007 | MYR | 1.1167 | 1.1167 | 1.0333 | 1.0333 | 1.0333 | -0.058 (-5.35%) | 820,800 |
| 2 Oct 2007 | MYR | 1.15 | 1.15 | 1.0833 | 1.0917 | 1.0917 | -0.058 (-5.07%) | 164,760 |
| 1 Oct 2007 | MYR | 1.0833 | 1.15 | 1.075 | 1.15 | 1.15 | +0.067 (+6.16%) | 79,320 |
| 28 Sep 2007 | MYR | 1.0917 | 1.0917 | 1.0833 | 1.0833 | 1.0833 | 0.0 (0.0%) | 177,600 |
| 27 Sep 2007 | MYR | 1.0917 | 1.0917 | 1.0833 | 1.0833 | 1.0833 | 0.0 (0.0%) | 424,800 |
| 26 Sep 2007 | MYR | 1.1 | 1.1 | 1.0833 | 1.0833 | 1.0833 | 0.0 (0.0%) | 42,000 |
| 25 Sep 2007 | MYR | 1.0917 | 1.0917 | 1.0833 | 1.0833 | 1.0833 | +0.008 (+0.77%) | 94,800 |
| 24 Sep 2007 | MYR | 1.1083 | 1.1083 | 1.075 | 1.075 | 1.075 | -0.033 (-3.00%) | 117,000 |
| 21 Sep 2007 | MYR | 1.125 | 1.125 | 1.0917 | 1.1083 | 1.1083 | -0.025 (-2.21%) | 195,600 |
| 20 Sep 2007 | MYR | 1.175 | 1.175 | 1.1333 | 1.1333 | 1.1333 | -0.058 (-4.90%) | 373,200 |
| 19 Sep 2007 | MYR | 1.175 | 1.1917 | 1.1667 | 1.1917 | 1.1917 | +0.017 (+1.42%) | 134,520 |
| 18 Sep 2007 | MYR | 1.175 | 1.175 | 1.1583 | 1.175 | 1.175 | 0.0 (0.0%) | 38,040 |
| 17 Sep 2007 | MYR | 1.1833 | 1.1833 | 1.175 | 1.175 | 1.175 | -0.017 (-1.40%) | 36,000 |
| 14 Sep 2007 | MYR | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 0.0 (0.0%) | 12,000 |
| 13 Sep 2007 | MYR | 1.1833 | 1.1917 | 1.1833 | 1.1917 | 1.1917 | 0.0 (0.0%) | 2,400 |
| 12 Sep 2007 | MYR | 1.1833 | 1.1917 | 1.1833 | 1.1917 | 1.1917 | +0.008 (+0.71%) | 249,600 |
| 11 Sep 2007 | MYR | 1.1917 | 1.1917 | 1.1833 | 1.1833 | 1.1833 | -0.017 (-1.39%) | 271,200 |
| 10 Sep 2007 | MYR | 1.2 | 1.2 | 1.1917 | 1.2 | 1.2 | -0.017 (-1.37%) | 342,000 |
| 7 Sep 2007 | MYR | 1.2167 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | 0.0 (0.0%) | 51,480 |
| 6 Sep 2007 | MYR | 1.2083 | 1.225 | 1.2 | 1.2167 | 1.2167 | +0.017 (+1.39%) | 226,800 |
| 5 Sep 2007 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.008 (-0.69%) | 6,000 |
