| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2006 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 598,300 |
| 29 Sep 2006 | MYR | 0.255 | 0.275 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 1,175,900 |
| 28 Sep 2006 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 286,000 |
| 27 Sep 2006 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 337,500 |
| 26 Sep 2006 | MYR | 0.23 | 0.28 | 0.23 | 0.255 | 0.255 | +0.025 (+10.87%) | 2,266,400 |
| 25 Sep 2006 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.015 (+6.98%) | 121,900 |
| 22 Sep 2006 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 190,000 |
| 21 Sep 2006 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 143 |
| 20 Sep 2006 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 274,000 |
| 19 Sep 2006 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 604,100 |
| 18 Sep 2006 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 327,000 |
| 15 Sep 2006 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 378,000 |
| 14 Sep 2006 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 498,000 |
| 13 Sep 2006 | MYR | 0.22 | 0.24 | 0.215 | 0.22 | 0.22 | +0.015 (+7.32%) | 2,615,000 |
| 12 Sep 2006 | MYR | 0.17 | 0.205 | 0.165 | 0.205 | 0.205 | +0.04 (+24.24%) | 3,460 |
| 11 Sep 2006 | MYR | 0.185 | 0.19 | 0.155 | 0.165 | 0.165 | -0.02 (-10.81%) | 2,378,000 |
| 8 Sep 2006 | MYR | 0.195 | 0.2 | 0.17 | 0.185 | 0.185 | -0.015 (-7.50%) | 2,024,700 |
| 7 Sep 2006 | MYR | 0.21 | 0.21 | 0.17 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,406,500 |
| 6 Sep 2006 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 257,700 |
| 5 Sep 2006 | MYR | 0.205 | 0.205 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 449,800 |
| 4 Sep 2006 | MYR | 0.22 | 0.22 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 249,100 |
| 1 Sep 2006 | MYR | 0.22 | 0.235 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 469,100 |
| 31 Aug 2006 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
| 30 Aug 2006 | MYR | 0.225 | 0.225 | 0.205 | 0.225 | 0.225 | -0.005 (-2.17%) | 195,000 |
| 29 Aug 2006 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 114,100 |
| 28 Aug 2006 | MYR | 0.225 | 0.23 | 0.21 | 0.23 | 0.23 | 0.0 (0.0%) | 242,000 |
| 25 Aug 2006 | MYR | 0.22 | 0.245 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,167,400 |
| 24 Aug 2006 | MYR | 0.24 | 0.24 | 0.215 | 0.22 | 0.22 | -0.025 (-10.20%) | 296,600 |
| 23 Aug 2006 | MYR | 0.25 | 0.25 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 179,900 |
| 22 Aug 2006 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 52,000 |
