| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2006 | MYR | 25.65 | 25.65 | 25.2 | 25.65 | 25.65 | 0.0 (0.0%) | 833 |
| 23 Feb 2006 | MYR | 24.3 | 25.65 | 24.3 | 25.65 | 25.65 | 0.0 (0.0%) | 1,097 |
| 22 Feb 2006 | MYR | 26.1 | 28.8 | 25.2 | 25.65 | 25.65 | -0.45 (-1.72%) | 7,988 |
| 21 Feb 2006 | MYR | 22.95 | 26.1 | 22.95 | 26.1 | 26.1 | +3.15 (+13.73%) | 3,902 |
| 20 Feb 2006 | MYR | 22.95 | 23.4 | 22.5 | 22.95 | 22.95 | +0.9 (+4.08%) | 671 |
| 17 Feb 2006 | MYR | 22.05 | 22.05 | 21.6 | 22.05 | 22.05 | -0.45 (-2%) | 2,724 |
| 16 Feb 2006 | MYR | 22.05 | 22.5 | 22.05 | 22.5 | 22.5 | -0.45 (-1.96%) | 2,255 |
| 15 Feb 2006 | MYR | 22.05 | 22.95 | 21.6 | 22.95 | 22.95 | +0.45 (+2%) | 1,721 |
| 14 Feb 2006 | MYR | 21.6 | 22.5 | 21.6 | 22.5 | 22.5 | +0.45 (+2.04%) | 1,966 |
| 13 Feb 2006 | MYR | 21.6 | 22.05 | 20.7 | 22.05 | 22.05 | +0.45 (+2.08%) | 21,637 |
| 10 Feb 2006 | MYR | 22.5 | 22.5 | 21.6 | 21.6 | 21.6 | -0.9 (-4%) | 4,012 |
| 9 Feb 2006 | MYR | 23.4 | 24.75 | 22.5 | 22.5 | 22.5 | -0.45 (-1.96%) | 11,499 |
| 8 Feb 2006 | MYR | 23.4 | 23.4 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 7,055 |
| 7 Feb 2006 | MYR | 22.5 | 22.95 | 22.5 | 22.95 | 22.95 | -0.45 (-1.92%) | 317 |
| 6 Feb 2006 | MYR | 23.4 | 23.4 | 22.95 | 23.4 | 23.4 | -0.9 (-3.70%) | 1,036 |
| 3 Feb 2006 | MYR | 25.2 | 25.2 | 24.3 | 24.3 | 24.3 | -0.9 (-3.57%) | 866 |
| 2 Feb 2006 | MYR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |
| 1 Feb 2006 | MYR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |
| 31 Jan 2006 | MYR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | MYR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | MYR | 25.2 | 25.2 | 24.3 | 25.2 | 25.2 | 0.0 (0.0%) | 433 |
| 26 Jan 2006 | MYR | 24.3 | 25.2 | 23.4 | 25.2 | 25.2 | 0.0 (0.0%) | 533 |
| 25 Jan 2006 | MYR | 23.85 | 25.2 | 23.85 | 25.2 | 25.2 | 0.0 (0.0%) | 2,811 |
| 24 Jan 2006 | MYR | 24.3 | 25.2 | 24.3 | 25.2 | 25.2 | -0.9 (-3.45%) | 955 |
| 23 Jan 2006 | MYR | 23.4 | 26.1 | 23.4 | 26.1 | 26.1 | +1.8 (+7.41%) | 1,333 |
| 20 Jan 2006 | MYR | 22.5 | 24.3 | 22.5 | 24.3 | 24.3 | 0.0 (0.0%) | 1,696 |
| 19 Jan 2006 | MYR | 21.6 | 24.3 | 21.6 | 24.3 | 24.3 | +2.7 (+12.50%) | 4,442 |
| 18 Jan 2006 | MYR | 21.15 | 21.6 | 20.7 | 21.6 | 21.6 | -1.35 (-5.88%) | 923 |
| 17 Jan 2006 | MYR | 18 | 22.95 | 18 | 22.95 | 22.95 | +2.25 (+10.87%) | 5,711 |
| 16 Jan 2006 | MYR | 17.55 | 21.15 | 17.55 | 20.7 | 20.7 | +3.15 (+17.95%) | 3,297 |
