| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2007 | MYR | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -0.04 (-3.77%) | 911,900 |
| 15 Aug 2007 | MYR | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 485,500 |
| 14 Aug 2007 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 101,800 |
| 13 Aug 2007 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | MYR | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | -0.02 (-1.75%) | 514,000 |
| 9 Aug 2007 | MYR | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 343,600 |
| 8 Aug 2007 | MYR | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.03 (+2.70%) | 254,800 |
| 7 Aug 2007 | MYR | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 429,000 |
| 6 Aug 2007 | MYR | 1.16 | 1.16 | 1.09 | 1.15 | 1.15 | -0.05 (-4.17%) | 719,000 |
| 3 Aug 2007 | MYR | 1.21 | 1.21 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 205,100 |
| 2 Aug 2007 | MYR | 1.23 | 1.25 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 861,400 |
| 1 Aug 2007 | MYR | 1.28 | 1.29 | 1.19 | 1.21 | 1.21 | -0.11 (-8.33%) | 894,200 |
| 31 Jul 2007 | MYR | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 514,600 |
| 30 Jul 2007 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 806,600 |
| 27 Jul 2007 | MYR | 1.34 | 1.34 | 1.28 | 1.3 | 1.3 | -0.07 (-5.11%) | 1,061,700 |
| 26 Jul 2007 | MYR | 1.35 | 1.45 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,288,300 |
| 25 Jul 2007 | MYR | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | +0.03 (+2.27%) | 993,200 |
| 24 Jul 2007 | MYR | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,146,200 |
| 23 Jul 2007 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 403,100 |
| 20 Jul 2007 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 232,100 |
| 19 Jul 2007 | MYR | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 344,300 |
| 18 Jul 2007 | MYR | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 406,100 |
| 17 Jul 2007 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 236,600 |
| 16 Jul 2007 | MYR | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.04 (+3.10%) | 750,800 |
| 13 Jul 2007 | MYR | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 506,000 |
| 12 Jul 2007 | MYR | 1.33 | 1.33 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 635,300 |
| 11 Jul 2007 | MYR | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 934,400 |
| 10 Jul 2007 | MYR | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,372,400 |
| 9 Jul 2007 | MYR | 1.31 | 1.4 | 1.31 | 1.38 | 1.38 | +0.07 (+5.34%) | 3,330,900 |
| 6 Jul 2007 | MYR | 1.2 | 1.32 | 1.2 | 1.31 | 1.31 | +0.11 (+9.17%) | 3,714,600 |
