| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2006 | MYR | 3.375 | 3.4 | 3.325 | 3.35 | 3.35 | 0.0 (0.0%) | 10,601,800 |
| 25 Oct 2006 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
| 20 Oct 2006 | MYR | 3.425 | 3.45 | 3.35 | 3.35 | 3.35 | -0.075 (-2.19%) | 6,910,600 |
| 19 Oct 2006 | MYR | 3.4 | 3.45 | 3.4 | 3.425 | 3.425 | +0.05 (+1.48%) | 12,057,600 |
| 18 Oct 2006 | MYR | 3.4 | 3.4 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 9,621,600 |
| 17 Oct 2006 | MYR | 3.375 | 3.425 | 3.35 | 3.375 | 3.375 | 0.0 (0.0%) | 6,041,400 |
| 16 Oct 2006 | MYR | 3.425 | 3.425 | 3.375 | 3.375 | 3.375 | -0.075 (-2.17%) | 6,141,800 |
| 13 Oct 2006 | MYR | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.075 (+2.22%) | 12,600,400 |
| 12 Oct 2006 | MYR | 3.325 | 3.45 | 3.325 | 3.375 | 3.375 | +0.075 (+2.27%) | 24,754,600 |
| 11 Oct 2006 | MYR | 3.325 | 3.325 | 3.3 | 3.3 | 3.3 | -0.025 (-0.75%) | 15,216,800 |
| 10 Oct 2006 | MYR | 3.375 | 3.375 | 3.325 | 3.325 | 3.325 | -0.05 (-1.48%) | 8,403,400 |
| 9 Oct 2006 | MYR | 3.425 | 3.425 | 3.325 | 3.375 | 3.375 | -0.05 (-1.46%) | 4,791,800 |
| 6 Oct 2006 | MYR | 3.35 | 3.45 | 3.35 | 3.425 | 3.425 | +0.05 (+1.48%) | 14,133,200 |
| 5 Oct 2006 | MYR | 3.35 | 3.375 | 3.35 | 3.375 | 3.375 | +0.025 (+0.75%) | 9,147,600 |
| 4 Oct 2006 | MYR | 3.375 | 3.375 | 3.325 | 3.35 | 3.35 | -0.025 (-0.74%) | 6,763,600 |
| 3 Oct 2006 | MYR | 3.325 | 3.375 | 3.325 | 3.375 | 3.375 | +0.025 (+0.75%) | 7,767,200 |
| 2 Oct 2006 | MYR | 3.3 | 3.375 | 3.3 | 3.35 | 3.35 | +0.025 (+0.75%) | 9,087,000 |
| 29 Sep 2006 | MYR | 3.35 | 3.35 | 3.325 | 3.325 | 3.325 | -0.025 (-0.75%) | 12,372,000 |
| 28 Sep 2006 | MYR | 3.3 | 3.35 | 3.275 | 3.35 | 3.35 | +0.05 (+1.52%) | 16,279,400 |
| 27 Sep 2006 | MYR | 3.225 | 3.3 | 3.225 | 3.3 | 3.3 | +0.075 (+2.33%) | 25,679,800 |
| 26 Sep 2006 | MYR | 3.225 | 3.225 | 3.2 | 3.225 | 3.225 | 0.0 (0.0%) | 6,338,600 |
| 25 Sep 2006 | MYR | 3.2 | 3.225 | 3.175 | 3.225 | 3.225 | +0.025 (+0.78%) | 3,277,000 |
| 22 Sep 2006 | MYR | 3.225 | 3.225 | 3.175 | 3.2 | 3.2 | -0.025 (-0.78%) | 5,855,400 |
| 21 Sep 2006 | MYR | 3.225 | 3.225 | 3.2 | 3.225 | 3.225 | +0.025 (+0.78%) | 9,218,600 |
| 20 Sep 2006 | MYR | 3.225 | 3.225 | 3.175 | 3.2 | 3.2 | -0.025 (-0.78%) | 6,928,800 |
| 19 Sep 2006 | MYR | 3.2 | 3.225 | 3.2 | 3.225 | 3.225 | 0.0 (0.0%) | 6,086,800 |
| 18 Sep 2006 | MYR | 3.225 | 3.25 | 3.2 | 3.225 | 3.225 | 0.0 (0.0%) | 8,144,600 |
| 15 Sep 2006 | MYR | 3.225 | 3.225 | 3.2 | 3.225 | 3.225 | 0.0 (0.0%) | 5,533,200 |
