| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | MYR | 18.45 | 18.9 | 18.45 | 18.9 | 18.9 | 0.0 (0.0%) | 4,541 |
| 14 Dec 2006 | MYR | 18.9 | 18.9 | 18.45 | 18.9 | 18.9 | 0.0 (0.0%) | 6,875 |
| 13 Dec 2006 | MYR | 18.9 | 18.9 | 18.45 | 18.9 | 18.9 | -0.45 (-2.33%) | 14,855 |
| 12 Dec 2006 | MYR | 20.7 | 20.7 | 18.45 | 19.35 | 19.35 | -1.35 (-6.52%) | 15,165 |
| 11 Dec 2006 | MYR | 20.25 | 21.15 | 20.25 | 20.7 | 20.7 | +0.45 (+2.22%) | 18,535 |
| 8 Dec 2006 | MYR | 19.8 | 20.25 | 19.35 | 20.25 | 20.25 | 0.0 (0.0%) | 10,444 |
| 7 Dec 2006 | MYR | 20.7 | 21.15 | 19.35 | 20.25 | 20.25 | -0.45 (-2.17%) | 11,635 |
| 6 Dec 2006 | MYR | 20.7 | 21.6 | 20.25 | 20.7 | 20.7 | 0.0 (0.0%) | 44,458 |
| 5 Dec 2006 | MYR | 20.7 | 20.7 | 19.8 | 20.7 | 20.7 | 0.0 (0.0%) | 12,302 |
| 4 Dec 2006 | MYR | 20.7 | 20.7 | 19.8 | 20.7 | 20.7 | 0.0 (0.0%) | 15,336 |
| 1 Dec 2006 | MYR | 18 | 20.7 | 18 | 20.7 | 20.7 | +1.8 (+9.52%) | 54,282 |
| 30 Nov 2006 | MYR | 18.45 | 18.9 | 18 | 18.9 | 18.9 | +0.45 (+2.44%) | 11,683 |
| 29 Nov 2006 | MYR | 18.45 | 18.9 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 12,183 |
| 28 Nov 2006 | MYR | 18.9 | 18.9 | 18.45 | 18.45 | 18.45 | -0.9 (-4.65%) | 8,162 |
| 27 Nov 2006 | MYR | 19.35 | 19.35 | 18.45 | 19.35 | 19.35 | 0.0 (0.0%) | 10,669 |
| 24 Nov 2006 | MYR | 19.35 | 19.35 | 18.9 | 19.35 | 19.35 | -0.45 (-2.27%) | 10,661 |
| 23 Nov 2006 | MYR | 19.8 | 20.25 | 19.35 | 19.8 | 19.8 | -0.45 (-2.22%) | 18,372 |
| 22 Nov 2006 | MYR | 20.25 | 20.25 | 19.8 | 20.25 | 20.25 | 0.0 (0.0%) | 9,017 |
| 21 Nov 2006 | MYR | 19.8 | 20.25 | 19.8 | 20.25 | 20.25 | 0.0 (0.0%) | 10,796 |
| 20 Nov 2006 | MYR | 21.15 | 21.15 | 19.8 | 20.25 | 20.25 | -0.9 (-4.26%) | 27,264 |
| 17 Nov 2006 | MYR | 20.7 | 21.6 | 20.25 | 21.15 | 21.15 | +0.9 (+4.44%) | 41,313 |
| 16 Nov 2006 | MYR | 20.7 | 21.15 | 20.25 | 20.25 | 20.25 | -0.9 (-4.26%) | 10,914 |
| 15 Nov 2006 | MYR | 20.7 | 21.15 | 20.25 | 21.15 | 21.15 | +0.45 (+2.17%) | 24,593 |
| 14 Nov 2006 | MYR | 20.25 | 21.6 | 19.8 | 20.7 | 20.7 | +0.45 (+2.22%) | 52,913 |
| 13 Nov 2006 | MYR | 20.25 | 20.7 | 19.35 | 20.25 | 20.25 | +0.45 (+2.27%) | 36,564 |
| 10 Nov 2006 | MYR | 20.7 | 21.15 | 19.8 | 19.8 | 19.8 | -0.9 (-4.35%) | 36,591 |
| 9 Nov 2006 | MYR | 20.7 | 21.6 | 19.8 | 20.7 | 20.7 | 0.0 (0.0%) | 32,155 |
| 8 Nov 2006 | MYR | 22.5 | 22.95 | 20.25 | 20.7 | 20.7 | -1.35 (-6.12%) | 50,663 |
| 7 Nov 2006 | MYR | 20.7 | 22.95 | 19.8 | 22.05 | 22.05 | +1.35 (+6.52%) | 115,462 |
| 6 Nov 2006 | MYR | 22.5 | 23.4 | 19.35 | 20.7 | 20.7 | -1.8 (-8%) | 118,682 |
