| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2007 | MYR | 2.8 | 3.25 | 2.8 | 3.25 | 3.25 | +0.425 (+15.04%) | 394,760 |
| 20 Mar 2007 | MYR | 2.8 | 2.825 | 2.7 | 2.825 | 2.825 | +0.05 (+1.80%) | 8,800 |
| 19 Mar 2007 | MYR | 2.95 | 2.95 | 2.65 | 2.775 | 2.775 | -0.075 (-2.63%) | 7,560 |
| 16 Mar 2007 | MYR | 2.75 | 2.875 | 2.65 | 2.85 | 2.85 | +0.025 (+0.88%) | 28,420 |
| 15 Mar 2007 | MYR | 2.95 | 3.05 | 2.775 | 2.825 | 2.825 | +0.025 (+0.89%) | 10,220 |
| 14 Mar 2007 | MYR | 2.7 | 2.8 | 2.65 | 2.8 | 2.8 | -0.15 (-5.08%) | 22,660 |
| 13 Mar 2007 | MYR | 2.95 | 3.075 | 2.75 | 2.95 | 2.95 | -0.025 (-0.84%) | 6,460 |
| 12 Mar 2007 | MYR | 3.05 | 3.075 | 2.775 | 2.975 | 2.975 | +0.075 (+2.59%) | 15,820 |
| 9 Mar 2007 | MYR | 2.675 | 3.1 | 2.625 | 2.9 | 2.9 | +0.25 (+9.43%) | 155,480 |
| 8 Mar 2007 | MYR | 2.55 | 2.65 | 2.5 | 2.65 | 2.65 | +0.1 (+3.92%) | 27,020 |
| 7 Mar 2007 | MYR | 2.6 | 2.65 | 2.45 | 2.55 | 2.55 | -0.025 (-0.97%) | 50,660 |
| 6 Mar 2007 | MYR | 2.1 | 2.75 | 2.1 | 2.575 | 2.575 | +0.275 (+11.96%) | 27,940 |
| 5 Mar 2007 | MYR | 2.55 | 2.55 | 2.225 | 2.3 | 2.3 | -0.3 (-11.54%) | 51,600 |
| 2 Mar 2007 | MYR | 2.675 | 2.675 | 2.525 | 2.6 | 2.6 | -0.075 (-2.80%) | 51,340 |
| 1 Mar 2007 | MYR | 2.8 | 2.8 | 2.625 | 2.675 | 2.675 | -0.075 (-2.73%) | 63,500 |
| 28 Feb 2007 | MYR | 2.6 | 2.8 | 2.5 | 2.75 | 2.75 | -0.175 (-5.98%) | 119,620 |
| 27 Feb 2007 | MYR | 3.325 | 3.325 | 2.6 | 2.925 | 2.925 | -0.375 (-11.36%) | 114,500 |
| 26 Feb 2007 | MYR | 3.4 | 3.4 | 3.25 | 3.3 | 3.3 | -0.025 (-0.75%) | 143,140 |
| 23 Feb 2007 | MYR | 3.475 | 3.475 | 3.275 | 3.325 | 3.325 | -0.1 (-2.92%) | 67,880 |
| 22 Feb 2007 | MYR | 3.35 | 3.575 | 3.25 | 3.425 | 3.425 | +0.075 (+2.24%) | 246,340 |
| 21 Feb 2007 | MYR | 3.4 | 3.425 | 3.325 | 3.35 | 3.35 | +0.025 (+0.75%) | 141,620 |
| 16 Feb 2007 | MYR | 3.2 | 3.35 | 3.15 | 3.325 | 3.325 | +0.125 (+3.91%) | 91,720 |
| 15 Feb 2007 | MYR | 3.45 | 3.475 | 3.15 | 3.2 | 3.2 | -0.2 (-5.88%) | 117,980 |
| 14 Feb 2007 | MYR | 3.075 | 3.575 | 3.025 | 3.4 | 3.4 | +0.325 (+10.57%) | 437,760 |
| 13 Feb 2007 | MYR | 3.075 | 3.075 | 3.025 | 3.075 | 3.075 | -0.025 (-0.81%) | 27,500 |
| 12 Feb 2007 | MYR | 3.125 | 3.125 | 3.025 | 3.1 | 3.1 | -0.025 (-0.80%) | 24,280 |
| 9 Feb 2007 | MYR | 3.1 | 3.225 | 3.05 | 3.125 | 3.125 | +0.025 (+0.81%) | 107,060 |
| 8 Feb 2007 | MYR | 3.05 | 3.1 | 3.025 | 3.1 | 3.1 | 0.0 (0.0%) | 51,200 |
| 7 Feb 2007 | MYR | 3.15 | 3.175 | 3.05 | 3.1 | 3.1 | -0.025 (-0.80%) | 47,980 |
| 6 Feb 2007 | MYR | 3.075 | 3.225 | 3.025 | 3.125 | 3.125 | -0.075 (-2.34%) | 101,700 |
