| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | MYR | 3.1 | 3.325 | 3.075 | 3.275 | 3.275 | +0.275 (+9.17%) | 156,320 |
| 31 Jan 2007 | MYR | 3.075 | 3.075 | 2.975 | 3 | 3 | -0.075 (-2.44%) | 59,500 |
| 30 Jan 2007 | MYR | 3.125 | 3.125 | 3.025 | 3.075 | 3.075 | -0.1 (-3.15%) | 85,020 |
| 29 Jan 2007 | MYR | 3.2 | 3.2 | 3.125 | 3.175 | 3.175 | +0.025 (+0.79%) | 67,260 |
| 26 Jan 2007 | MYR | 3.1 | 3.15 | 3.05 | 3.15 | 3.15 | +0.05 (+1.61%) | 42,480 |
| 25 Jan 2007 | MYR | 3.2 | 3.275 | 3.025 | 3.1 | 3.1 | -0.05 (-1.59%) | 71,640 |
| 24 Jan 2007 | MYR | 3.3 | 3.35 | 3.075 | 3.15 | 3.15 | -0.125 (-3.82%) | 174,160 |
| 23 Jan 2007 | MYR | 3.35 | 3.45 | 3.2 | 3.275 | 3.275 | -0.1 (-2.96%) | 84,620 |
| 22 Jan 2007 | MYR | 3.25 | 3.45 | 3.2 | 3.375 | 3.375 | +0.25 (+8%) | 170,980 |
| 19 Jan 2007 | MYR | 3.4 | 3.425 | 3.1 | 3.125 | 3.125 | -0.275 (-8.09%) | 104,380 |
| 18 Jan 2007 | MYR | 3.575 | 3.65 | 3.3 | 3.4 | 3.4 | -0.175 (-4.90%) | 353,700 |
| 17 Jan 2007 | MYR | 2.95 | 3.575 | 2.875 | 3.575 | 3.575 | +0.675 (+23.28%) | 577,060 |
| 16 Jan 2007 | MYR | 2.95 | 2.95 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 18,660 |
| 15 Jan 2007 | MYR | 3.05 | 3.05 | 2.9 | 2.95 | 2.95 | -0.025 (-0.84%) | 34,860 |
| 12 Jan 2007 | MYR | 2.975 | 3 | 2.9 | 2.975 | 2.975 | +0.075 (+2.59%) | 38,640 |
| 11 Jan 2007 | MYR | 2.925 | 2.925 | 2.825 | 2.9 | 2.9 | +0.025 (+0.87%) | 44,800 |
| 10 Jan 2007 | MYR | 2.95 | 2.95 | 2.85 | 2.875 | 2.875 | -0.05 (-1.71%) | 9,860 |
| 9 Jan 2007 | MYR | 3 | 3 | 2.9 | 2.925 | 2.925 | -0.05 (-1.68%) | 5,260 |
| 8 Jan 2007 | MYR | 3.025 | 3.025 | 2.85 | 2.975 | 2.975 | -0.025 (-0.83%) | 12,120 |
| 5 Jan 2007 | MYR | 3 | 3.1 | 2.9 | 3 | 3 | 0.0 (0.0%) | 53,280 |
| 4 Jan 2007 | MYR | 3.1 | 3.1 | 2.85 | 3 | 3 | +0.025 (+0.84%) | 23,360 |
| 3 Jan 2007 | MYR | 2.95 | 3.05 | 2.85 | 2.975 | 2.975 | -0.125 (-4.03%) | 24,820 |
| 29 Dec 2006 | MYR | 3.25 | 3.25 | 2.95 | 3.1 | 3.1 | -0.025 (-0.80%) | 46,500 |
| 28 Dec 2006 | MYR | 2.7 | 3.125 | 2.675 | 3.125 | 3.125 | +0.425 (+15.74%) | 100,980 |
| 27 Dec 2006 | MYR | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 22,480 |
| 26 Dec 2006 | MYR | 2.725 | 2.75 | 2.6 | 2.7 | 2.7 | +0.025 (+0.93%) | 13,440 |
| 25 Dec 2006 | MYR | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 2.75 | 2.75 | 2.6 | 2.675 | 2.675 | -0.075 (-2.73%) | 38,120 |
| 21 Dec 2006 | MYR | 2.85 | 2.85 | 2.625 | 2.75 | 2.75 | -0.05 (-1.79%) | 24,240 |
| 20 Dec 2006 | MYR | 2.575 | 2.95 | 2.5 | 2.8 | 2.8 | +0.3 (+12%) | 56,580 |
