| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | MYR | 19.8 | 19.8 | 18.45 | 18.9 | 18.9 | -0.9 (-4.55%) | 15,622 |
| 29 Jan 2007 | MYR | 19.35 | 20.25 | 19.35 | 19.8 | 19.8 | +0.45 (+2.33%) | 41,639 |
| 26 Jan 2007 | MYR | 18.9 | 19.35 | 18.45 | 19.35 | 19.35 | +0.45 (+2.38%) | 12,688 |
| 25 Jan 2007 | MYR | 19.8 | 19.8 | 18.45 | 18.9 | 18.9 | -0.9 (-4.55%) | 101,901 |
| 24 Jan 2007 | MYR | 20.7 | 20.7 | 19.8 | 19.8 | 19.8 | -1.35 (-6.38%) | 35,201 |
| 23 Jan 2007 | MYR | 21.15 | 21.6 | 20.7 | 21.15 | 21.15 | 0.0 (0.0%) | 16,464 |
| 22 Jan 2007 | MYR | 22.5 | 22.5 | 21.15 | 21.15 | 21.15 | -0.9 (-4.08%) | 51,948 |
| 19 Jan 2007 | MYR | 19.8 | 24.75 | 19.8 | 22.05 | 22.05 | +2.25 (+11.36%) | 655,656 |
| 18 Jan 2007 | MYR | 19.8 | 20.25 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 5,495 |
| 17 Jan 2007 | MYR | 20.25 | 20.25 | 19.8 | 19.8 | 19.8 | -0.45 (-2.22%) | 5,808 |
| 16 Jan 2007 | MYR | 20.25 | 20.25 | 19.8 | 20.25 | 20.25 | 0.0 (0.0%) | 7,813 |
| 15 Jan 2007 | MYR | 20.25 | 20.7 | 19.8 | 20.25 | 20.25 | 0.0 (0.0%) | 6,439 |
| 12 Jan 2007 | MYR | 19.8 | 20.25 | 19.8 | 20.25 | 20.25 | 0.0 (0.0%) | 3,831 |
| 11 Jan 2007 | MYR | 20.25 | 20.7 | 19.8 | 20.25 | 20.25 | -0.45 (-2.17%) | 12,578 |
| 10 Jan 2007 | MYR | 20.7 | 21.6 | 19.8 | 20.7 | 20.7 | 0.0 (0.0%) | 30,594 |
| 9 Jan 2007 | MYR | 18.45 | 20.7 | 18.45 | 20.7 | 20.7 | +1.8 (+9.52%) | 12,059 |
| 8 Jan 2007 | MYR | 18.45 | 18.9 | 18.45 | 18.9 | 18.9 | +0.45 (+2.44%) | 2,456 |
| 5 Jan 2007 | MYR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 6,588 |
| 4 Jan 2007 | MYR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 10,172 |
| 3 Jan 2007 | MYR | 18 | 18.9 | 18 | 18.45 | 18.45 | 0.0 (0.0%) | 1,644 |
| 29 Dec 2006 | MYR | 18 | 18.45 | 18 | 18.45 | 18.45 | -0.45 (-2.38%) | 4,072 |
| 28 Dec 2006 | MYR | 17.55 | 18.9 | 17.55 | 18.9 | 18.9 | +1.35 (+7.69%) | 2,864 |
| 27 Dec 2006 | MYR | 17.55 | 17.55 | 17.1 | 17.55 | 17.55 | +0.45 (+2.63%) | 6,077 |
| 26 Dec 2006 | MYR | 17.55 | 18 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 5,781 |
| 25 Dec 2006 | MYR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 17.55 | 18 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 1,588 |
| 21 Dec 2006 | MYR | 18 | 18.45 | 17.55 | 18 | 18 | 0.0 (0.0%) | 4,033 |
| 20 Dec 2006 | MYR | 17.55 | 18 | 17.55 | 18 | 18 | +0.9 (+5.26%) | 2,555 |
| 19 Dec 2006 | MYR | 18 | 18 | 16.65 | 17.1 | 17.1 | -1.35 (-7.32%) | 10,865 |
| 18 Dec 2006 | MYR | 18.45 | 18.45 | 18 | 18.45 | 18.45 | -0.45 (-2.38%) | 12,141 |
