| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | MYR | 0.5883 | 0.6056 | 0.5883 | 0.6013 | 0.6013 | +0.022 (+3.74%) | 113,973 |
| 7 Aug 2007 | MYR | 0.6056 | 0.6142 | 0.5667 | 0.5796 | 0.5796 | -0.013 (-2.19%) | 129,924 |
| 6 Aug 2007 | MYR | 0.6013 | 0.6056 | 0.5926 | 0.5926 | 0.5926 | -0.03 (-4.86%) | 152,580 |
| 3 Aug 2007 | MYR | 0.6229 | 0.6272 | 0.6229 | 0.6229 | 0.6229 | -0.004 (-0.69%) | 50,860 |
| 2 Aug 2007 | MYR | 0.6402 | 0.6488 | 0.6186 | 0.6272 | 0.6272 | -0.013 (-2.03%) | 304,583 |
| 1 Aug 2007 | MYR | 0.6791 | 0.6791 | 0.6359 | 0.6402 | 0.6402 | -0.039 (-5.73%) | 297,069 |
| 31 Jul 2007 | MYR | 0.6791 | 0.7007 | 0.6791 | 0.6791 | 0.6791 | +0.009 (+1.28%) | 308,397 |
| 30 Jul 2007 | MYR | 0.6661 | 0.6834 | 0.6575 | 0.6705 | 0.6705 | -0.004 (-0.64%) | 247,365 |
| 27 Jul 2007 | MYR | 0.6661 | 0.6834 | 0.6575 | 0.6748 | 0.6748 | -0.009 (-1.26%) | 405,610 |
| 26 Jul 2007 | MYR | 0.7051 | 0.7051 | 0.6791 | 0.6834 | 0.6834 | -0.017 (-2.47%) | 262,392 |
| 25 Jul 2007 | MYR | 0.6921 | 0.7051 | 0.6921 | 0.7007 | 0.7007 | -0.009 (-1.23%) | 161,943 |
| 24 Jul 2007 | MYR | 0.7094 | 0.7181 | 0.7007 | 0.7094 | 0.7094 | 0.0 (0.0%) | 285,857 |
| 23 Jul 2007 | MYR | 0.7007 | 0.7224 | 0.6921 | 0.7094 | 0.7094 | +0.009 (+1.24%) | 437,397 |
| 20 Jul 2007 | MYR | 0.6661 | 0.7007 | 0.6661 | 0.7007 | 0.7007 | +0.039 (+5.88%) | 306,432 |
| 19 Jul 2007 | MYR | 0.6661 | 0.6705 | 0.6575 | 0.6618 | 0.6618 | 0.0 (0.0%) | 241,701 |
| 18 Jul 2007 | MYR | 0.6791 | 0.6878 | 0.6618 | 0.6618 | 0.6618 | 0.0 (0.0%) | 212,919 |
| 17 Jul 2007 | MYR | 0.6748 | 0.6878 | 0.6488 | 0.6618 | 0.6618 | -0.009 (-1.30%) | 552,064 |
| 16 Jul 2007 | MYR | 0.6921 | 0.6921 | 0.6575 | 0.6705 | 0.6705 | -0.013 (-1.89%) | 288,978 |
| 13 Jul 2007 | MYR | 0.7181 | 0.7181 | 0.6834 | 0.6834 | 0.6834 | -0.026 (-3.67%) | 426,069 |
| 12 Jul 2007 | MYR | 0.731 | 0.731 | 0.7051 | 0.7094 | 0.7094 | -0.009 (-1.21%) | 687,075 |
| 11 Jul 2007 | MYR | 0.7181 | 0.7613 | 0.7137 | 0.7181 | 0.7181 | +0.004 (+0.62%) | 2,863,314 |
| 10 Jul 2007 | MYR | 0.6748 | 0.7267 | 0.6488 | 0.7137 | 0.7137 | +0.048 (+7.15%) | 1,756,180 |
| 9 Jul 2007 | MYR | 0.6229 | 0.6661 | 0.6229 | 0.6661 | 0.6661 | +0.048 (+7.68%) | 574,604 |
| 6 Jul 2007 | MYR | 0.6099 | 0.6186 | 0.6099 | 0.6186 | 0.6186 | +0.009 (+1.43%) | 237,540 |
| 5 Jul 2007 | MYR | 0.6099 | 0.6099 | 0.6013 | 0.6099 | 0.6099 | -0.009 (-1.41%) | 551,602 |
| 4 Jul 2007 | MYR | 0.6229 | 0.6272 | 0.6099 | 0.6186 | 0.6186 | +0.004 (+0.72%) | 285,510 |
| 3 Jul 2007 | MYR | 0.6013 | 0.6186 | 0.6013 | 0.6142 | 0.6142 | +0.013 (+2.15%) | 212,688 |
| 2 Jul 2007 | MYR | 0.6142 | 0.6142 | 0.6013 | 0.6013 | 0.6013 | -0.013 (-2.10%) | 555,301 |
| 29 Jun 2007 | MYR | 0.6056 | 0.6532 | 0.6013 | 0.6142 | 0.6142 | +0.013 (+2.15%) | 2,553,760 |
| 28 Jun 2007 | MYR | 0.6056 | 0.6056 | 0.5969 | 0.6013 | 0.6013 | 0.0 (0.0%) | 403,413 |
