| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | MYR | 8.48 | 8.72 | 8.4 | 8.48 | 8.48 | +0.04 (+0.47%) | 326,350 |
| 20 Dec 2006 | MYR | 8 | 8.44 | 8 | 8.44 | 8.44 | +0.44 (+5.50%) | 2,190,050 |
| 19 Dec 2006 | MYR | 8.44 | 8.44 | 7.84 | 8 | 8 | -0.44 (-5.21%) | 538,300 |
| 18 Dec 2006 | MYR | 8.6 | 8.64 | 8.36 | 8.44 | 8.44 | -0.12 (-1.40%) | 125,750 |
| 15 Dec 2006 | MYR | 8.6 | 8.64 | 8.16 | 8.56 | 8.56 | +0.08 (+0.94%) | 777,550 |
| 14 Dec 2006 | MYR | 8.64 | 8.64 | 8.4 | 8.48 | 8.48 | -0.16 (-1.85%) | 200,150 |
| 13 Dec 2006 | MYR | 8.72 | 8.72 | 8.44 | 8.64 | 8.64 | -0.16 (-1.82%) | 264,200 |
| 12 Dec 2006 | MYR | 8.84 | 8.88 | 8.72 | 8.8 | 8.8 | -0.04 (-0.45%) | 407,750 |
| 11 Dec 2006 | MYR | 8.64 | 8.96 | 8.6 | 8.84 | 8.84 | +0.24 (+2.79%) | 332,500 |
| 8 Dec 2006 | MYR | 8.6 | 8.64 | 8.56 | 8.6 | 8.6 | 0.0 (0.0%) | 198,900 |
| 7 Dec 2006 | MYR | 8.76 | 8.8 | 8.2 | 8.6 | 8.6 | -0.16 (-1.83%) | 836,700 |
| 6 Dec 2006 | MYR | 9 | 9.04 | 8.64 | 8.76 | 8.76 | -0.24 (-2.67%) | 493,850 |
| 5 Dec 2006 | MYR | 9.04 | 9.04 | 8.88 | 9 | 9 | -0.04 (-0.44%) | 362,800 |
| 4 Dec 2006 | MYR | 9.24 | 9.24 | 8.96 | 9.04 | 9.04 | -0.2 (-2.16%) | 867,050 |
| 1 Dec 2006 | MYR | 9.16 | 9.24 | 9.08 | 9.24 | 9.24 | +0.12 (+1.32%) | 655,550 |
| 30 Nov 2006 | MYR | 9.28 | 9.32 | 9.04 | 9.12 | 9.12 | -0.16 (-1.72%) | 681,350 |
| 29 Nov 2006 | MYR | 9.28 | 9.36 | 9.24 | 9.28 | 9.28 | 0.0 (0.0%) | 292,400 |
| 28 Nov 2006 | MYR | 9.24 | 9.28 | 9.2 | 9.28 | 9.28 | -0.04 (-0.43%) | 216,750 |
| 27 Nov 2006 | MYR | 9.28 | 9.32 | 9.2 | 9.32 | 9.32 | +0.04 (+0.43%) | 212,250 |
| 24 Nov 2006 | MYR | 9.32 | 9.32 | 9.2 | 9.28 | 9.28 | -0.04 (-0.43%) | 263,800 |
| 23 Nov 2006 | MYR | 9.28 | 9.36 | 9.2 | 9.32 | 9.32 | 0.0 (0.0%) | 116,850 |
| 22 Nov 2006 | MYR | 9.36 | 9.36 | 9.24 | 9.32 | 9.32 | -0.04 (-0.43%) | 89,200 |
| 21 Nov 2006 | MYR | 9.32 | 9.4 | 9.28 | 9.36 | 9.36 | +0.04 (+0.43%) | 529,350 |
| 20 Nov 2006 | MYR | 9.4 | 9.56 | 9 | 9.32 | 9.32 | -0.08 (-0.85%) | 542,900 |
| 17 Nov 2006 | MYR | 9.72 | 9.8 | 9.28 | 9.4 | 9.4 | -0.32 (-3.29%) | 724,150 |
| 16 Nov 2006 | MYR | 9.6 | 9.76 | 9.56 | 9.72 | 9.72 | +0.16 (+1.67%) | 382,700 |
| 15 Nov 2006 | MYR | 9.32 | 9.6 | 9.24 | 9.56 | 9.56 | +0.28 (+3.02%) | 391,850 |
| 14 Nov 2006 | MYR | 9 | 9.28 | 9 | 9.28 | 9.28 | +0.2 (+2.20%) | 364,100 |
| 13 Nov 2006 | MYR | 9 | 9.24 | 8.88 | 9.08 | 9.08 | +0.08 (+0.89%) | 532,150 |
| 10 Nov 2006 | MYR | 8.96 | 9 | 8.92 | 9 | 9 | +0.04 (+0.45%) | 141,750 |
