| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | MYR | 1.4 | 1.4 | 1.3467 | 1.3467 | 1.3467 | -0.04 (-2.88%) | 4,408,725 |
| 25 Jun 2007 | MYR | 1.3733 | 1.4 | 1.36 | 1.3867 | 1.3867 | +0.013 (+0.98%) | 3,368,475 |
| 22 Jun 2007 | MYR | 1.3867 | 1.4 | 1.36 | 1.3733 | 1.3733 | -0.013 (-0.97%) | 2,445,900 |
| 21 Jun 2007 | MYR | 1.3733 | 1.4267 | 1.3733 | 1.3867 | 1.3867 | -0.013 (-0.95%) | 5,978,625 |
| 20 Jun 2007 | MYR | 1.3333 | 1.4133 | 1.3267 | 1.4 | 1.4 | +0.073 (+5.52%) | 11,780,625 |
| 19 Jun 2007 | MYR | 1.3333 | 1.36 | 1.3133 | 1.3267 | 1.3267 | -0.007 (-0.50%) | 3,154,875 |
| 18 Jun 2007 | MYR | 1.3333 | 1.3867 | 1.32 | 1.3333 | 1.3333 | +0.047 (+3.62%) | 11,389,875 |
| 15 Jun 2007 | MYR | 1.2667 | 1.3467 | 1.2667 | 1.2867 | 1.2867 | +0.093 (+7.83%) | 17,281,650 |
| 14 Jun 2007 | MYR | 1.1667 | 1.2067 | 1.16 | 1.1933 | 1.1933 | 0.0 (0.0%) | 1,753 |
| 13 Jun 2007 | MYR | 1.1667 | 1.2067 | 1.16 | 1.1933 | 1.1933 | +0.02 (+1.70%) | 1,753,575 |
| 12 Jun 2007 | MYR | 1.2133 | 1.2133 | 1.1667 | 1.1733 | 1.1733 | -0.04 (-3.30%) | 2,739,675 |
| 11 Jun 2007 | MYR | 1.22 | 1.2333 | 1.2067 | 1.2133 | 1.2133 | -0.007 (-0.55%) | 1,827,000 |
| 8 Jun 2007 | MYR | 1.2067 | 1.2533 | 1.2067 | 1.22 | 1.22 | -0.04 (-3.17%) | 3,056,025 |
| 7 Jun 2007 | MYR | 1.2133 | 1.2867 | 1.1867 | 1.26 | 1.26 | +0.027 (+2.16%) | 10,173,225 |
| 6 Jun 2007 | MYR | 1.1733 | 1.2667 | 1.16 | 1.2333 | 1.2333 | +0.06 (+5.11%) | 10,712,700 |
| 5 Jun 2007 | MYR | 1.1533 | 1.1733 | 1.14 | 1.1733 | 1.1733 | +0.02 (+1.73%) | 3,177,825 |
| 4 Jun 2007 | MYR | 1.1333 | 1.1667 | 1.1333 | 1.1533 | 1.1533 | +0.027 (+2.36%) | 2,641,575 |
| 1 Jun 2007 | MYR | 1.0867 | 1.1333 | 1.08 | 1.1267 | 1.1267 | +0.047 (+4.32%) | 1,666,350 |
| 31 May 2007 | MYR | 1.08 | 1.0933 | 1.06 | 1.08 | 1.08 | +0.013 (+1.25%) | 1,178,700 |
| 30 May 2007 | MYR | 1.0867 | 1.0933 | 1.0467 | 1.0667 | 1.0667 | -0.02 (-1.84%) | 2,600,625 |
| 29 May 2007 | MYR | 1.1333 | 1.1333 | 1.08 | 1.0867 | 1.0867 | -0.027 (-2.39%) | 1,445,625 |
| 28 May 2007 | MYR | 1.1533 | 1.1533 | 1.1133 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 1,182,975 |
| 25 May 2007 | MYR | 1.1067 | 1.1267 | 1.0933 | 1.12 | 1.12 | 0.0 (0.0%) | 1,253,625 |
| 24 May 2007 | MYR | 1.16 | 1.1667 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,168,775 |
| 23 May 2007 | MYR | 1.16 | 1.1867 | 1.1533 | 1.16 | 1.16 | +0.02 (+1.75%) | 3,855,225 |
| 22 May 2007 | MYR | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,008,350 |
| 21 May 2007 | MYR | 1.1467 | 1.1467 | 1.0933 | 1.12 | 1.12 | -0.027 (-2.33%) | 2,190,975 |
| 18 May 2007 | MYR | 1.0867 | 1.1667 | 1.0667 | 1.1467 | 1.1467 | +0.06 (+5.52%) | 4,319,775 |
| 17 May 2007 | MYR | 1.1 | 1.12 | 1.0733 | 1.0867 | 1.0867 | -0.013 (-1.21%) | 3,528,300 |
| 16 May 2007 | MYR | 1.06 | 1.1067 | 1.06 | 1.1 | 1.1 | +0.033 (+3.12%) | 2,565,600 |
