| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2006 | MYR | 24.75 | 24.75 | 22.05 | 22.5 | 22.5 | -1.35 (-5.66%) | 61,572 |
| 2 Nov 2006 | MYR | 26.1 | 26.55 | 22.95 | 23.85 | 23.85 | -1.8 (-7.02%) | 82,808 |
| 1 Nov 2006 | MYR | 29.7 | 29.7 | 25.65 | 25.65 | 25.65 | -4.5 (-14.93%) | 186,293 |
| 31 Oct 2006 | MYR | 36 | 36.9 | 29.7 | 30.15 | 30.15 | -5.4 (-15.19%) | 606,521 |
| 30 Oct 2006 | MYR | 35.1 | 37.8 | 33.75 | 35.55 | 35.55 | +0.9 (+2.60%) | 406,662 |
| 27 Oct 2006 | MYR | 33.3 | 35.1 | 31.05 | 34.65 | 34.65 | +1.8 (+5.48%) | 231,358 |
| 26 Oct 2006 | MYR | 31.5 | 33.3 | 28.35 | 32.85 | 32.85 | +1.35 (+4.29%) | 99,054 |
| 25 Oct 2006 | MYR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | MYR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | MYR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 20 Oct 2006 | MYR | 33.75 | 33.75 | 31.5 | 31.5 | 31.5 | -2.7 (-7.89%) | 60,927 |
| 19 Oct 2006 | MYR | 35.1 | 35.1 | 33.3 | 34.2 | 34.2 | -0.9 (-2.56%) | 57,236 |
| 18 Oct 2006 | MYR | 34.65 | 35.55 | 34.2 | 35.1 | 35.1 | +0.9 (+2.63%) | 112,607 |
| 17 Oct 2006 | MYR | 34.65 | 36 | 32.4 | 34.2 | 34.2 | -0.45 (-1.30%) | 199,504 |
| 16 Oct 2006 | MYR | 36 | 36.9 | 34.2 | 34.65 | 34.65 | -1.35 (-3.75%) | 143,824 |
| 13 Oct 2006 | MYR | 34.65 | 36 | 33.3 | 36 | 36 | +1.35 (+3.90%) | 94,978 |
| 12 Oct 2006 | MYR | 36 | 36.9 | 33.3 | 34.65 | 34.65 | -0.9 (-2.53%) | 122,267 |
| 11 Oct 2006 | MYR | 37.35 | 37.8 | 35.1 | 35.55 | 35.55 | -1.35 (-3.66%) | 192,224 |
| 10 Oct 2006 | MYR | 36.45 | 40.5 | 36 | 36.9 | 36.9 | +0.45 (+1.23%) | 246,933 |
| 9 Oct 2006 | MYR | 22.5 | 36.45 | 22.5 | 36.45 | 36.45 | +9.45 (+35.00%) | 21,889 |
| 6 Oct 2006 | MYR | 24.3 | 27 | 21.6 | 27 | 27 | +1.8 (+7.14%) | 578 |
| 5 Oct 2006 | MYR | 22.5 | 25.2 | 21.6 | 25.2 | 25.2 | -0.9 (-3.45%) | 294 |
| 4 Oct 2006 | MYR | 22.05 | 26.1 | 22.05 | 26.1 | 26.1 | +3.6 (+16%) | 533 |
| 3 Oct 2006 | MYR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 2 Oct 2006 | MYR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 111 |
| 29 Sep 2006 | MYR | 21.6 | 22.5 | 21.6 | 22.5 | 22.5 | +0.9 (+4.17%) | 27 |
| 28 Sep 2006 | MYR | 19.8 | 21.6 | 19.8 | 21.6 | 21.6 | +0.9 (+4.35%) | 101 |
| 27 Sep 2006 | MYR | 20.7 | 20.7 | 20.25 | 20.7 | 20.7 | +2.25 (+12.20%) | 501 |
| 26 Sep 2006 | MYR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.45 (+2.50%) | 22 |
| 25 Sep 2006 | MYR | 17.55 | 19.35 | 17.55 | 18 | 18 | -3.15 (-14.89%) | 144 |
