| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | MYR | 1.16 | 1.1733 | 1.1333 | 1.1333 | 1.1333 | +0.013 (+1.19%) | 1,586,400 |
| 18 Sep 2007 | MYR | 1.0867 | 1.1267 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 936,000 |
| 17 Sep 2007 | MYR | 1.12 | 1.1333 | 1.0867 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,296,300 |
| 14 Sep 2007 | MYR | 1.14 | 1.1467 | 1.1133 | 1.12 | 1.12 | -0.007 (-0.59%) | 1,052,175 |
| 13 Sep 2007 | MYR | 1.16 | 1.1667 | 1.1067 | 1.1267 | 1.1267 | -0.013 (-1.17%) | 1,928,250 |
| 12 Sep 2007 | MYR | 1.1733 | 1.1867 | 1.1333 | 1.14 | 1.14 | +0.007 (+0.59%) | 3,551,850 |
| 11 Sep 2007 | MYR | 1.16 | 1.16 | 1.1267 | 1.1333 | 1.1333 | -0.033 (-2.86%) | 2,151,600 |
| 10 Sep 2007 | MYR | 1.2067 | 1.2067 | 1.1467 | 1.1667 | 1.1667 | -0.04 (-3.31%) | 3,936,300 |
| 7 Sep 2007 | MYR | 1.2267 | 1.24 | 1.1933 | 1.2067 | 1.2067 | -0.007 (-0.54%) | 3,551,025 |
| 6 Sep 2007 | MYR | 1.1533 | 1.24 | 1.1533 | 1.2133 | 1.2133 | +0.04 (+3.41%) | 9,472,350 |
| 5 Sep 2007 | MYR | 1.08 | 1.1933 | 1.08 | 1.1733 | 1.1733 | +0.093 (+8.64%) | 7,369,275 |
| 4 Sep 2007 | MYR | 1.0867 | 1.1 | 1.0667 | 1.08 | 1.08 | 0.0 (0.0%) | 2,043,375 |
| 3 Sep 2007 | MYR | 1.0867 | 1.0933 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 1,353,375 |
| 30 Aug 2007 | MYR | 1.0933 | 1.1 | 1.06 | 1.0667 | 1.0667 | +0.007 (+0.63%) | 2,304,825 |
| 29 Aug 2007 | MYR | 1.04 | 1.0667 | 1.0133 | 1.06 | 1.06 | -0.027 (-2.46%) | 3,247,875 |
| 28 Aug 2007 | MYR | 1.0933 | 1.1 | 1.0733 | 1.0867 | 1.0867 | -0.013 (-1.21%) | 1,868,550 |
| 27 Aug 2007 | MYR | 1.1133 | 1.1267 | 1.0933 | 1.1 | 1.1 | +0.013 (+1.22%) | 4,916,925 |
| 24 Aug 2007 | MYR | 1.0733 | 1.1067 | 1.04 | 1.0867 | 1.0867 | +0.013 (+1.25%) | 5,382,675 |
| 23 Aug 2007 | MYR | 1.0667 | 1.1133 | 1.0667 | 1.0733 | 1.0733 | +0.027 (+2.54%) | 10,708,050 |
| 22 Aug 2007 | MYR | 1.0067 | 1.0467 | 1 | 1.0467 | 1.0467 | +0.06 (+6.08%) | 7,243,500 |
| 21 Aug 2007 | MYR | 1.04 | 1.0733 | 0.9867 | 0.9867 | 0.9867 | -0.067 (-6.32%) | 6,609,450 |
| 20 Aug 2007 | MYR | 1 | 1.0533 | 0.9733 | 1.0533 | 1.0533 | +0.113 (+12.05%) | 16,232,850 |
| 17 Aug 2007 | MYR | 0.9733 | 1.0133 | 0.7733 | 0.94 | 0.94 | -0.033 (-3.42%) | 15,756,825 |
| 16 Aug 2007 | MYR | 1.0667 | 1.0667 | 0.9533 | 0.9733 | 0.9733 | -0.12 (-10.98%) | 9,844,500 |
| 15 Aug 2007 | MYR | 1.1467 | 1.1467 | 1.0667 | 1.0933 | 1.0933 | -0.067 (-5.75%) | 8,205,900 |
| 14 Aug 2007 | MYR | 1.18 | 1.1867 | 1.1533 | 1.16 | 1.16 | -0.013 (-1.13%) | 1,799,625 |
| 13 Aug 2007 | MYR | 1.16 | 1.18 | 1.12 | 1.1733 | 1.1733 | +0.027 (+2.32%) | 1,359 |
| 10 Aug 2007 | MYR | 1.1333 | 1.16 | 1.08 | 1.1467 | 1.1467 | -0.053 (-4.44%) | 3,781,425 |
| 9 Aug 2007 | MYR | 1.2333 | 1.2733 | 1.1867 | 1.2 | 1.2 | -0.007 (-0.56%) | 6,993,975 |
| 8 Aug 2007 | MYR | 1.1067 | 1.2133 | 1.1067 | 1.2067 | 1.2067 | +0.107 (+9.70%) | 7,196,175 |
