| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | MYR | 147.0781 | 151.2803 | 147.0781 | 151.2803 | 151.2803 | +2.101 (+1.41%) | 1,831 |
| 13 Dec 2006 | MYR | 147.0781 | 151.2803 | 147.0781 | 149.1792 | 149.1792 | -2.101 (-1.39%) | 2,329 |
| 12 Dec 2006 | MYR | 155.4825 | 155.4825 | 147.0781 | 151.2803 | 151.2803 | -2.101 (-1.37%) | 1,612 |
| 11 Dec 2006 | MYR | 153.3814 | 155.4825 | 151.2803 | 153.3814 | 153.3814 | 0.0 (0.0%) | 1,173 |
| 8 Dec 2006 | MYR | 151.2803 | 153.3814 | 149.1792 | 153.3814 | 153.3814 | -2.101 (-1.35%) | 900 |
| 7 Dec 2006 | MYR | 153.3814 | 157.5837 | 149.1792 | 155.4825 | 155.4825 | +2.101 (+1.37%) | 1,927 |
| 6 Dec 2006 | MYR | 157.5837 | 159.6848 | 153.3814 | 153.3814 | 153.3814 | -4.202 (-2.67%) | 1,330 |
| 5 Dec 2006 | MYR | 159.6848 | 161.7859 | 155.4825 | 157.5837 | 157.5837 | -2.101 (-1.32%) | 2,182 |
| 4 Dec 2006 | MYR | 163.887 | 165.9881 | 155.4825 | 159.6848 | 159.6848 | -2.101 (-1.30%) | 3,283 |
| 1 Dec 2006 | MYR | 155.4825 | 168.0892 | 151.2803 | 161.7859 | 161.7859 | +8.405 (+5.48%) | 7,923 |
| 30 Nov 2006 | MYR | 151.2803 | 155.4825 | 151.2803 | 153.3814 | 153.3814 | +6.303 (+4.29%) | 2,588 |
| 29 Nov 2006 | MYR | 151.2803 | 153.3814 | 144.977 | 147.0781 | 147.0781 | -4.202 (-2.78%) | 2,670 |
| 28 Nov 2006 | MYR | 149.1792 | 151.2803 | 147.0781 | 151.2803 | 151.2803 | -2.101 (-1.37%) | 1,216 |
| 27 Nov 2006 | MYR | 157.5837 | 159.6848 | 151.2803 | 153.3814 | 153.3814 | -4.202 (-2.67%) | 3,527 |
| 24 Nov 2006 | MYR | 149.1792 | 157.5837 | 149.1792 | 157.5837 | 157.5837 | +4.202 (+2.74%) | 3,558 |
| 23 Nov 2006 | MYR | 147.0781 | 159.6848 | 142.8758 | 153.3814 | 153.3814 | +6.303 (+4.29%) | 13 |
| 22 Nov 2006 | MYR | 147.0781 | 149.1792 | 144.977 | 147.0781 | 147.0781 | 0.0 (0.0%) | 2,915 |
| 21 Nov 2006 | MYR | 147.0781 | 149.1792 | 142.8758 | 147.0781 | 147.0781 | 0.0 (0.0%) | 3,837 |
| 20 Nov 2006 | MYR | 151.2803 | 155.4825 | 144.977 | 147.0781 | 147.0781 | -6.303 (-4.11%) | 3,300 |
| 17 Nov 2006 | MYR | 151.2803 | 153.3814 | 151.2803 | 153.3814 | 153.3814 | -2.101 (-1.35%) | 695 |
| 16 Nov 2006 | MYR | 161.7859 | 161.7859 | 153.3814 | 155.4825 | 155.4825 | -4.202 (-2.63%) | 2,072 |
| 15 Nov 2006 | MYR | 147.0781 | 165.9881 | 144.977 | 159.6848 | 159.6848 | +12.607 (+8.57%) | 13,914 |
| 14 Nov 2006 | MYR | 140.7747 | 147.0781 | 140.7747 | 147.0781 | 147.0781 | +4.202 (+2.94%) | 1,931 |
| 13 Nov 2006 | MYR | 138.6736 | 142.8758 | 138.6736 | 142.8758 | 142.8758 | +2.101 (+1.49%) | 1,750 |
| 10 Nov 2006 | MYR | 140.7747 | 140.7747 | 136.5725 | 140.7747 | 140.7747 | 0.0 (0.0%) | 1,302 |
| 9 Nov 2006 | MYR | 144.977 | 144.977 | 140.7747 | 140.7747 | 140.7747 | -2.101 (-1.47%) | 1,954 |
| 8 Nov 2006 | MYR | 140.7747 | 144.977 | 138.6736 | 142.8758 | 142.8758 | +2.101 (+1.49%) | 2,138 |
| 7 Nov 2006 | MYR | 138.6736 | 140.7747 | 138.6736 | 140.7747 | 140.7747 | +2.101 (+1.52%) | 980 |
| 6 Nov 2006 | MYR | 142.8758 | 142.8758 | 134.4714 | 138.6736 | 138.6736 | 0.0 (0.0%) | 1,028 |
| 3 Nov 2006 | MYR | 140.7747 | 142.8758 | 138.6736 | 138.6736 | 138.6736 | -2.101 (-1.49%) | 1,058 |
