| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | MYR | 1.1917 | 1.2083 | 1.1917 | 1.2083 | 1.2083 | +0.017 (+1.39%) | 46,800 |
| 3 Sep 2007 | MYR | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 0.0 (0.0%) | 200,400 |
| 30 Aug 2007 | MYR | 1.1917 | 1.1917 | 1.1833 | 1.1917 | 1.1917 | 0.0 (0.0%) | 54,000 |
| 29 Aug 2007 | MYR | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | -0.008 (-0.69%) | 18,360 |
| 28 Aug 2007 | MYR | 1.2 | 1.2083 | 1.2 | 1.2 | 1.2 | -0.008 (-0.69%) | 238,800 |
| 27 Aug 2007 | MYR | 1.2167 | 1.2167 | 1.2083 | 1.2083 | 1.2083 | 0.0 (0.0%) | 66,600 |
| 24 Aug 2007 | MYR | 1.2083 | 1.2167 | 1.2083 | 1.2083 | 1.2083 | -0.008 (-0.69%) | 249,360 |
| 23 Aug 2007 | MYR | 1.2 | 1.2167 | 1.2 | 1.2167 | 1.2167 | +0.025 (+2.10%) | 854,400 |
| 22 Aug 2007 | MYR | 1.175 | 1.1917 | 1.1583 | 1.1917 | 1.1917 | +0.017 (+1.42%) | 251,880 |
| 21 Aug 2007 | MYR | 1.125 | 1.1917 | 1.125 | 1.175 | 1.175 | +0.042 (+3.68%) | 378,240 |
| 20 Aug 2007 | MYR | 1.0917 | 1.1333 | 1.0917 | 1.1333 | 1.1333 | +0.092 (+8.79%) | 223,440 |
| 17 Aug 2007 | MYR | 1.1333 | 1.1333 | 1.0417 | 1.0417 | 1.0417 | -0.083 (-7.40%) | 1,150,080 |
| 16 Aug 2007 | MYR | 1.1833 | 1.1833 | 1.1167 | 1.125 | 1.125 | -0.058 (-4.93%) | 340,800 |
| 15 Aug 2007 | MYR | 1.2 | 1.2 | 1.1667 | 1.1833 | 1.1833 | -0.033 (-2.75%) | 1,242,600 |
| 14 Aug 2007 | MYR | 1.2083 | 1.225 | 1.2083 | 1.2167 | 1.2167 | 0.0 (0.0%) | 1,010,400 |
| 13 Aug 2007 | MYR | 1.2167 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | 0.0 (0.0%) | 28 |
| 10 Aug 2007 | MYR | 1.1917 | 1.2333 | 1.1833 | 1.2167 | 1.2167 | +0.008 (+0.70%) | 985,200 |
| 9 Aug 2007 | MYR | 1.2333 | 1.275 | 1.2083 | 1.2083 | 1.2083 | -0.008 (-0.69%) | 387,000 |
| 8 Aug 2007 | MYR | 1.2333 | 1.2333 | 1.2 | 1.2167 | 1.2167 | +0.017 (+1.39%) | 111,600 |
| 7 Aug 2007 | MYR | 1.2333 | 1.2333 | 1.1833 | 1.2 | 1.2 | -0.017 (-1.37%) | 404,760 |
| 6 Aug 2007 | MYR | 1.2583 | 1.275 | 1.2167 | 1.2167 | 1.2167 | -0.058 (-4.57%) | 367,200 |
| 3 Aug 2007 | MYR | 1.2667 | 1.275 | 1.2667 | 1.275 | 1.275 | +0.017 (+1.33%) | 39,840 |
| 2 Aug 2007 | MYR | 1.2667 | 1.275 | 1.25 | 1.2583 | 1.2583 | 0.0 (0.0%) | 791,640 |
| 1 Aug 2007 | MYR | 1.3167 | 1.325 | 1.2583 | 1.2583 | 1.2583 | -0.067 (-5.03%) | 273,840 |
| 31 Jul 2007 | MYR | 1.35 | 1.3583 | 1.325 | 1.325 | 1.325 | -0.008 (-0.62%) | 340,800 |
| 30 Jul 2007 | MYR | 1.325 | 1.3417 | 1.325 | 1.3333 | 1.3333 | +0.008 (+0.63%) | 492,480 |
| 27 Jul 2007 | MYR | 1.3667 | 1.3667 | 1.3167 | 1.325 | 1.325 | -0.058 (-4.21%) | 234,000 |
| 26 Jul 2007 | MYR | 1.3917 | 1.3917 | 1.3833 | 1.3833 | 1.3833 | 0.0 (0.0%) | 276,000 |
| 25 Jul 2007 | MYR | 1.4167 | 1.4167 | 1.3833 | 1.3833 | 1.3833 | -0.042 (-2.93%) | 291,360 |
| 24 Jul 2007 | MYR | 1.425 | 1.4583 | 1.425 | 1.425 | 1.425 | -0.017 (-1.16%) | 252 |
