| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | MYR | 25.2 | 27 | 25.2 | 27 | 27 | +0.45 (+1.69%) | 622 |
| 18 May 2006 | MYR | 25.2 | 26.55 | 25.2 | 26.55 | 26.55 | -0.45 (-1.67%) | 555 |
| 17 May 2006 | MYR | 27 | 27 | 26.1 | 27 | 27 | 0.0 (0.0%) | 2,255 |
| 16 May 2006 | MYR | 27 | 28.35 | 25.2 | 27 | 27 | -0.9 (-3.23%) | 3,977 |
| 15 May 2006 | MYR | 27.9 | 28.8 | 27 | 27.9 | 27.9 | -1.8 (-6.06%) | 922 |
| 12 May 2006 | MYR | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | 0.0 (0.0%) | 0 |
| 11 May 2006 | MYR | 28.8 | 29.7 | 27.9 | 29.7 | 29.7 | 0.0 (0.0%) | 2,166 |
| 10 May 2006 | MYR | 29.25 | 29.7 | 28.8 | 29.7 | 29.7 | 0.0 (0.0%) | 2,666 |
| 9 May 2006 | MYR | 28.8 | 29.7 | 28.8 | 29.7 | 29.7 | 0.0 (0.0%) | 355 |
| 8 May 2006 | MYR | 29.25 | 29.7 | 28.8 | 29.7 | 29.7 | 0.0 (0.0%) | 844 |
| 5 May 2006 | MYR | 28.8 | 29.7 | 28.8 | 29.7 | 29.7 | +0.45 (+1.54%) | 911 |
| 4 May 2006 | MYR | 28.8 | 29.25 | 28.8 | 29.25 | 29.25 | -0.45 (-1.52%) | 755 |
| 3 May 2006 | MYR | 28.8 | 29.7 | 28.8 | 29.7 | 29.7 | +0.45 (+1.54%) | 798 |
| 2 May 2006 | MYR | 29.7 | 29.7 | 29.25 | 29.25 | 29.25 | -0.9 (-2.99%) | 2,176 |
| 1 May 2006 | MYR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | MYR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.45 (-1.47%) | 22 |
| 27 Apr 2006 | MYR | 28.8 | 31.05 | 28.8 | 30.6 | 30.6 | +0.9 (+3.03%) | 4,161 |
| 26 Apr 2006 | MYR | 29.25 | 29.7 | 29.25 | 29.7 | 29.7 | 0.0 (0.0%) | 974 |
| 25 Apr 2006 | MYR | 30.6 | 30.6 | 29.7 | 29.7 | 29.7 | -1.35 (-4.35%) | 199 |
| 24 Apr 2006 | MYR | 29.7 | 31.05 | 29.25 | 31.05 | 31.05 | 0.0 (0.0%) | 444 |
| 21 Apr 2006 | MYR | 30.6 | 31.05 | 30.6 | 31.05 | 31.05 | +0.9 (+2.99%) | 455 |
| 20 Apr 2006 | MYR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.25 (-6.94%) | 22 |
| 19 Apr 2006 | MYR | 29.25 | 32.4 | 29.25 | 32.4 | 32.4 | +2.25 (+7.46%) | 966 |
| 18 Apr 2006 | MYR | 29.7 | 30.15 | 29.25 | 30.15 | 30.15 | 0.0 (0.0%) | 788 |
| 17 Apr 2006 | MYR | 29.25 | 30.15 | 29.25 | 30.15 | 30.15 | -0.45 (-1.47%) | 1,677 |
| 14 Apr 2006 | MYR | 30.6 | 30.6 | 29.7 | 30.6 | 30.6 | -0.9 (-2.86%) | 1,655 |
| 13 Apr 2006 | MYR | 31.05 | 31.5 | 29.25 | 31.5 | 31.5 | 0.0 (0.0%) | 702 |
| 12 Apr 2006 | MYR | 30.15 | 31.5 | 30.15 | 31.5 | 31.5 | +0.9 (+2.94%) | 1,166 |
| 11 Apr 2006 | MYR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | MYR | 30.15 | 31.5 | 30.15 | 30.6 | 30.6 | +0.45 (+1.49%) | 956 |
