| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | MYR | 2.95 | 2.95 | 2.725 | 2.8 | 2.8 | -0.15 (-5.08%) | 8,600 |
| 7 Sep 2007 | MYR | 2.95 | 2.95 | 2.85 | 2.95 | 2.95 | +0.15 (+5.36%) | 6,400 |
| 6 Sep 2007 | MYR | 2.95 | 2.95 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 0 |
| 5 Sep 2007 | MYR | 2.9 | 2.9 | 2.875 | 2.9 | 2.9 | 0.0 (0.0%) | 8,520 |
| 4 Sep 2007 | MYR | 2.925 | 2.975 | 2.9 | 2.9 | 2.9 | -0.075 (-2.52%) | 12,880 |
| 3 Sep 2007 | MYR | 2.9 | 3 | 2.9 | 2.975 | 2.975 | -0.025 (-0.83%) | 13,400 |
| 30 Aug 2007 | MYR | 2.85 | 3 | 2.8 | 3 | 3 | +0.2 (+7.14%) | 11,420 |
| 29 Aug 2007 | MYR | 2.75 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 31,220 |
| 28 Aug 2007 | MYR | 2.8 | 2.85 | 2.75 | 2.85 | 2.85 | -0.05 (-1.72%) | 23,820 |
| 27 Aug 2007 | MYR | 2.75 | 2.9 | 2.625 | 2.9 | 2.9 | +0.15 (+5.45%) | 28,460 |
| 24 Aug 2007 | MYR | 2.6 | 2.75 | 2.6 | 2.75 | 2.75 | +0.025 (+0.92%) | 10,300 |
| 23 Aug 2007 | MYR | 2.6 | 2.725 | 2.6 | 2.725 | 2.725 | 0.0 (0.0%) | 26,720 |
| 22 Aug 2007 | MYR | 2.525 | 2.725 | 2.525 | 2.725 | 2.725 | +0.25 (+10.10%) | 34,400 |
| 21 Aug 2007 | MYR | 2.6 | 2.625 | 2.475 | 2.475 | 2.475 | -0.15 (-5.71%) | 15,400 |
| 20 Aug 2007 | MYR | 2.525 | 2.65 | 2.525 | 2.625 | 2.625 | +0.1 (+3.96%) | 53,180 |
| 17 Aug 2007 | MYR | 2.575 | 3.575 | 2.15 | 2.525 | 2.525 | -0.05 (-1.94%) | 62,900 |
| 16 Aug 2007 | MYR | 2.55 | 2.575 | 2.45 | 2.575 | 2.575 | -0.025 (-0.96%) | 56,400 |
| 15 Aug 2007 | MYR | 2.65 | 2.675 | 2.6 | 2.6 | 2.6 | -0.125 (-4.59%) | 29,620 |
| 14 Aug 2007 | MYR | 2.775 | 2.8 | 2.725 | 2.725 | 2.725 | +0.025 (+0.93%) | 28,360 |
| 13 Aug 2007 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | MYR | 2.525 | 2.7 | 2.525 | 2.7 | 2.7 | -0.15 (-5.26%) | 69,620 |
| 9 Aug 2007 | MYR | 3.075 | 3.075 | 2.575 | 2.85 | 2.85 | -0.15 (-5%) | 31,140 |
| 8 Aug 2007 | MYR | 2.75 | 3 | 2.725 | 3 | 3 | +0.35 (+13.21%) | 43,460 |
| 7 Aug 2007 | MYR | 2.975 | 3 | 2.625 | 2.65 | 2.65 | -0.225 (-7.83%) | 75,000 |
| 6 Aug 2007 | MYR | 3 | 3.05 | 2.825 | 2.875 | 2.875 | -0.225 (-7.26%) | 44,380 |
| 3 Aug 2007 | MYR | 3.075 | 3.2 | 3.025 | 3.1 | 3.1 | -0.05 (-1.59%) | 64,220 |
| 2 Aug 2007 | MYR | 3.35 | 3.35 | 3 | 3.15 | 3.15 | -0.1 (-3.08%) | 95,960 |
| 1 Aug 2007 | MYR | 3.35 | 3.45 | 3.2 | 3.25 | 3.25 | -0.1 (-2.99%) | 154,080 |
| 31 Jul 2007 | MYR | 3.45 | 3.475 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 92,220 |
| 30 Jul 2007 | MYR | 3.3 | 3.475 | 3.3 | 3.4 | 3.4 | -0.025 (-0.73%) | 146,760 |
