| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | MYR | 1.4667 | 1.4667 | 1.4417 | 1.4417 | 1.4417 | -0.025 (-1.70%) | 152,400 |
| 20 Jul 2007 | MYR | 1.45 | 1.4667 | 1.45 | 1.4667 | 1.4667 | +0.008 (+0.58%) | 10,800 |
| 19 Jul 2007 | MYR | 1.4833 | 1.4833 | 1.45 | 1.4583 | 1.4583 | -0.025 (-1.69%) | 366,000 |
| 18 Jul 2007 | MYR | 1.525 | 1.525 | 1.475 | 1.4833 | 1.4833 | -0.05 (-3.26%) | 304,560 |
| 17 Jul 2007 | MYR | 1.5417 | 1.5417 | 1.525 | 1.5333 | 1.5333 | -0.008 (-0.54%) | 801,600 |
| 16 Jul 2007 | MYR | 1.5667 | 1.5667 | 1.5333 | 1.5417 | 1.5417 | -0.025 (-1.60%) | 157,800 |
| 13 Jul 2007 | MYR | 1.5667 | 1.5917 | 1.5417 | 1.5667 | 1.5667 | 0.0 (0.0%) | 1,963,680 |
| 12 Jul 2007 | MYR | 1.4917 | 1.5667 | 1.475 | 1.5667 | 1.5667 | +0.075 (+5.03%) | 2,402,280 |
| 11 Jul 2007 | MYR | 1.5417 | 1.5417 | 1.4917 | 1.4917 | 1.4917 | -0.05 (-3.24%) | 372,000 |
| 10 Jul 2007 | MYR | 1.5167 | 1.55 | 1.5083 | 1.5417 | 1.5417 | +0.008 (+0.55%) | 1,890,480 |
| 9 Jul 2007 | MYR | 1.5417 | 1.5583 | 1.5167 | 1.5333 | 1.5333 | +0.008 (+0.54%) | 1,488,120 |
| 6 Jul 2007 | MYR | 1.575 | 1.575 | 1.525 | 1.525 | 1.525 | -0.05 (-3.17%) | 4,878,840 |
| 5 Jul 2007 | MYR | 1.5917 | 1.5917 | 1.55 | 1.575 | 1.575 | -0.008 (-0.52%) | 1,170,480 |
| 4 Jul 2007 | MYR | 1.575 | 1.6 | 1.5583 | 1.5833 | 1.5833 | +0.017 (+1.06%) | 1,875,120 |
| 3 Jul 2007 | MYR | 1.5667 | 1.5833 | 1.5333 | 1.5667 | 1.5667 | -0.008 (-0.53%) | 1,919,160 |
| 2 Jul 2007 | MYR | 1.5833 | 1.6167 | 1.5417 | 1.575 | 1.575 | -0.017 (-1.05%) | 1,618,800 |
| 29 Jun 2007 | MYR | 1.6167 | 1.6417 | 1.5333 | 1.5917 | 1.5917 | -0.017 (-1.03%) | 4,168,440 |
| 28 Jun 2007 | MYR | 1.5167 | 1.6167 | 1.5 | 1.6083 | 1.6083 | +0.108 (+7.22%) | 6,882,480 |
| 27 Jun 2007 | MYR | 1.4583 | 1.5333 | 1.4333 | 1.5 | 1.5 | +0.042 (+2.86%) | 10,799,640 |
| 26 Jun 2007 | MYR | 1.3417 | 1.525 | 1.3417 | 1.4583 | 1.4583 | +0.117 (+8.69%) | 10,885,080 |
| 25 Jun 2007 | MYR | 1.25 | 1.375 | 1.25 | 1.3417 | 1.3417 | +0.092 (+7.34%) | 3,360,120 |
| 22 Jun 2007 | MYR | 1.2167 | 1.25 | 1.2167 | 1.25 | 1.25 | +0.033 (+2.74%) | 3,176,760 |
| 21 Jun 2007 | MYR | 1.2083 | 1.225 | 1.2083 | 1.2167 | 1.2167 | +0.008 (+0.70%) | 2,226,120 |
| 20 Jun 2007 | MYR | 1.2083 | 1.225 | 1.2 | 1.2083 | 1.2083 | -0.05 (-3.97%) | 2,419,440 |
| 19 Jun 2007 | MYR | 1.2083 | 1.2583 | 1.2083 | 1.2583 | 1.2583 | 0.0 (0.0%) | 676 |
| 18 Jun 2007 | MYR | 1.2083 | 1.2583 | 1.2083 | 1.2583 | 1.2583 | +0.017 (+1.34%) | 677,880 |
| 15 Jun 2007 | MYR | 1.25 | 1.2583 | 1.1667 | 1.2417 | 1.2417 | -0.008 (-0.66%) | 868,200 |
| 14 Jun 2007 | MYR | 1.2583 | 1.2667 | 1.2417 | 1.25 | 1.25 | -0.008 (-0.66%) | 308,400 |
| 13 Jun 2007 | MYR | 1.2583 | 1.2667 | 1.25 | 1.2583 | 1.2583 | -0.017 (-1.31%) | 743,640 |
| 12 Jun 2007 | MYR | 1.3167 | 1.3167 | 1.2583 | 1.275 | 1.275 | -0.017 (-1.29%) | 998,880 |
