| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2006 | MYR | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 1.348 | 1.348 | 1.3303 | 1.348 | 1.348 | -0.009 (-0.66%) | 4,812,534 |
| 21 Dec 2006 | MYR | 1.348 | 1.3569 | 1.3303 | 1.3569 | 1.3569 | +0.009 (+0.66%) | 15,389,848 |
| 20 Dec 2006 | MYR | 1.3303 | 1.348 | 1.3214 | 1.348 | 1.348 | +0.027 (+2.01%) | 8,909,051 |
| 19 Dec 2006 | MYR | 1.3569 | 1.3569 | 1.2859 | 1.3214 | 1.3214 | -0.035 (-2.62%) | 22,509,422 |
| 18 Dec 2006 | MYR | 1.348 | 1.3658 | 1.348 | 1.3569 | 1.3569 | +0.009 (+0.66%) | 26,488,671 |
| 15 Dec 2006 | MYR | 1.3303 | 1.3569 | 1.3214 | 1.348 | 1.348 | +0.018 (+1.33%) | 23,584,575 |
| 14 Dec 2006 | MYR | 1.3214 | 1.3303 | 1.3125 | 1.3303 | 1.3303 | +0.009 (+0.67%) | 20,178,703 |
| 13 Dec 2006 | MYR | 1.348 | 1.348 | 1.3037 | 1.3214 | 1.3214 | -0.035 (-2.62%) | 28,419,097 |
| 12 Dec 2006 | MYR | 1.3658 | 1.3746 | 1.348 | 1.3569 | 1.3569 | -0.009 (-0.65%) | 17,441,490 |
| 11 Dec 2006 | MYR | 1.3746 | 1.3746 | 1.3569 | 1.3658 | 1.3658 | -0.009 (-0.64%) | 9,731,625 |
| 8 Dec 2006 | MYR | 1.3835 | 1.3835 | 1.3658 | 1.3746 | 1.3746 | -0.018 (-1.28%) | 18,822,782 |
| 7 Dec 2006 | MYR | 1.3835 | 1.4012 | 1.3658 | 1.3924 | 1.3924 | +0.009 (+0.64%) | 33,427,268 |
| 6 Dec 2006 | MYR | 1.3658 | 1.3924 | 1.3658 | 1.3835 | 1.3835 | +0.018 (+1.30%) | 41,393,658 |
| 5 Dec 2006 | MYR | 1.3303 | 1.3658 | 1.3303 | 1.3658 | 1.3658 | +0.035 (+2.67%) | 48,347,477 |
| 4 Dec 2006 | MYR | 1.3391 | 1.3391 | 1.3214 | 1.3303 | 1.3303 | -0.009 (-0.66%) | 21,573,527 |
| 1 Dec 2006 | MYR | 1.3303 | 1.3391 | 1.3037 | 1.3391 | 1.3391 | +0.009 (+0.66%) | 37,674,318 |
| 30 Nov 2006 | MYR | 1.3125 | 1.3303 | 1.3037 | 1.3303 | 1.3303 | +0.018 (+1.36%) | 34,983,336 |
| 29 Nov 2006 | MYR | 1.3037 | 1.3125 | 1.2948 | 1.3125 | 1.3125 | +0.009 (+0.68%) | 11,633,298 |
| 28 Nov 2006 | MYR | 1.3214 | 1.3214 | 1.2859 | 1.3037 | 1.3037 | -0.027 (-2.00%) | 20,197,309 |
| 27 Nov 2006 | MYR | 1.2859 | 1.3303 | 1.2859 | 1.3303 | 1.3303 | +0.044 (+3.45%) | 32,780,598 |
| 24 Nov 2006 | MYR | 1.2771 | 1.2859 | 1.2771 | 1.2859 | 1.2859 | +0.009 (+0.69%) | 8,441,104 |
| 23 Nov 2006 | MYR | 1.2771 | 1.2771 | 1.2593 | 1.2771 | 1.2771 | 0.0 (0.0%) | 13,846 |
| 22 Nov 2006 | MYR | 1.2682 | 1.2771 | 1.2682 | 1.2771 | 1.2771 | +0.009 (+0.70%) | 11,848,103 |
| 21 Nov 2006 | MYR | 1.2505 | 1.2859 | 1.2505 | 1.2682 | 1.2682 | +0.018 (+1.42%) | 16,689,954 |
| 20 Nov 2006 | MYR | 1.2505 | 1.2682 | 1.2416 | 1.2505 | 1.2505 | 0.0 (0.0%) | 18,987,410 |
| 17 Nov 2006 | MYR | 1.2682 | 1.2682 | 1.2505 | 1.2505 | 1.2505 | -0.018 (-1.40%) | 16,253,015 |
| 16 Nov 2006 | MYR | 1.2505 | 1.2771 | 1.2505 | 1.2682 | 1.2682 | +0.018 (+1.42%) | 16,283,460 |
| 15 Nov 2006 | MYR | 1.2593 | 1.2593 | 1.2505 | 1.2505 | 1.2505 | -0.009 (-0.70%) | 11,256,684 |
| 14 Nov 2006 | MYR | 1.2416 | 1.2593 | 1.2416 | 1.2593 | 1.2593 | +0.018 (+1.43%) | 13,691,705 |
