| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | MYR | 71.1 | 71.1 | 70.55 | 71 | 71 | +0.65 (+0.92%) | 100 |
| 8 Jun 2006 | MYR | 70 | 70.35 | 70 | 70.35 | 70.35 | -1.2 (-1.68%) | 100 |
| 7 Jun 2006 | MYR | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | +0.05 (+0.07%) | 300 |
| 6 Jun 2006 | MYR | 71.75 | 71.75 | 71.5 | 71.5 | 71.5 | -1.4 (-1.92%) | 300 |
| 1 Jun 2006 | MYR | 72.7 | 72.9 | 71.85 | 72.9 | 72.9 | +0.1 (+0.14%) | 1,300 |
| 31 May 2006 | MYR | 71 | 72.8 | 71 | 72.8 | 72.8 | -1 (-1.36%) | 1,000 |
| 30 May 2006 | MYR | 75.5 | 75.5 | 73.8 | 73.8 | 73.8 | -1.6 (-2.12%) | 100 |
| 29 May 2006 | MYR | 75.66 | 75.66 | 75.35 | 75.4 | 75.4 | +1 (+1.34%) | 500 |
| 26 May 2006 | MYR | 75.4 | 75.4 | 74.4 | 74.4 | 74.4 | +1.75 (+2.41%) | 14 |
| 24 May 2006 | MYR | 73.7 | 73.7 | 72.65 | 72.65 | 72.65 | -1.4 (-1.89%) | 1,200 |
| 22 May 2006 | MYR | 74.26 | 74.55 | 73.9 | 74.05 | 74.05 | -0.55 (-0.74%) | 800 |
| 19 May 2006 | MYR | 73.5 | 74.6 | 73.5 | 74.6 | 74.6 | +1.9 (+2.61%) | 100 |
| 18 May 2006 | MYR | 72.25 | 72.7 | 72.25 | 72.7 | 72.7 | +1.45 (+2.04%) | 100 |
| 17 May 2006 | MYR | 75.9 | 75.9 | 71 | 71.25 | 71.25 | -4.5 (-5.94%) | 200 |
| 16 May 2006 | MYR | 74.6 | 75.75 | 74.6 | 75.75 | 75.75 | +0.65 (+0.87%) | 100 |
| 15 May 2006 | MYR | 75.96 | 75.96 | 74.85 | 75.1 | 75.1 | -1.65 (-2.15%) | 100 |
| 12 May 2006 | MYR | 77.2 | 77.2 | 76.5 | 76.75 | 76.75 | -1.25 (-1.60%) | 100 |
| 11 May 2006 | MYR | 77.65 | 79.1 | 77.65 | 78 | 78 | +0.01 (+0.01%) | 1,000 |
| 10 May 2006 | MYR | 77.51 | 78.34 | 77.51 | 77.99 | 77.99 | +0.64 (+0.83%) | 9,400 |
| 9 May 2006 | MYR | 77.3 | 77.35 | 76.9 | 77.35 | 77.35 | +2.4 (+3.20%) | 200 |
| 3 May 2006 | MYR | 76 | 76 | 74.95 | 74.95 | 74.95 | +0.29 (+0.39%) | 100 |
| 2 May 2006 | MYR | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.39 (-0.52%) | 10 |
| 28 Apr 2006 | MYR | 75.61 | 75.61 | 75.05 | 75.05 | 75.05 | -0.5 (-0.66%) | 100 |
| 27 Apr 2006 | MYR | 75.8 | 75.9 | 75.55 | 75.55 | 75.55 | +0.35 (+0.47%) | 200 |
| 26 Apr 2006 | MYR | 74.2 | 75.2 | 74.2 | 75.2 | 75.2 | +0.95 (+1.28%) | 200 |
| 25 Apr 2006 | MYR | 74.55 | 74.6 | 74.25 | 74.25 | 74.25 | -0.05 (-0.07%) | 99 |
| 24 Apr 2006 | MYR | 74.71 | 74.71 | 74.3 | 74.3 | 74.3 | -0.85 (-1.13%) | 2,300 |
| 21 Apr 2006 | MYR | 75.4 | 75.4 | 75.15 | 75.15 | 75.15 | +0.5 (+0.67%) | 100 |
| 20 Apr 2006 | MYR | 74.05 | 74.65 | 74.05 | 74.65 | 74.65 | +0.5 (+0.67%) | 67 |
| 19 Apr 2006 | MYR | 74 | 74.15 | 74 | 74.15 | 74.15 | +0.65 (+0.88%) | 20 |
