| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | MYR | 1.1352 | 1.144 | 1.1263 | 1.1263 | 1.1263 | -0.009 (-0.78%) | 3,653,940 |
| 26 May 2006 | MYR | 1.1352 | 1.144 | 1.1263 | 1.1352 | 1.1352 | +0.009 (+0.79%) | 11,541,963 |
| 25 May 2006 | MYR | 1.144 | 1.144 | 1.1263 | 1.1263 | 1.1263 | -0.009 (-0.78%) | 13,057,438 |
| 24 May 2006 | MYR | 1.1529 | 1.1618 | 1.1352 | 1.1352 | 1.1352 | -0.018 (-1.54%) | 24,987,291 |
| 23 May 2006 | MYR | 1.144 | 1.1529 | 1.1352 | 1.1529 | 1.1529 | +0.009 (+0.78%) | 13,050,109 |
| 22 May 2006 | MYR | 1.1618 | 1.1706 | 1.144 | 1.144 | 1.144 | -0.027 (-2.27%) | 15,043,116 |
| 19 May 2006 | MYR | 1.1706 | 1.1706 | 1.1618 | 1.1706 | 1.1706 | 0.0 (0.0%) | 12,354,389 |
| 18 May 2006 | MYR | 1.1706 | 1.1795 | 1.1529 | 1.1706 | 1.1706 | -0.009 (-0.75%) | 14,064,372 |
| 17 May 2006 | MYR | 1.1795 | 1.1795 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 9,965,035 |
| 16 May 2006 | MYR | 1.1706 | 1.1795 | 1.1618 | 1.1795 | 1.1795 | +0.009 (+0.76%) | 8,361,045 |
| 15 May 2006 | MYR | 1.1706 | 1.1795 | 1.1618 | 1.1706 | 1.1706 | 0.0 (0.0%) | 11,166,477 |
| 12 May 2006 | MYR | 1.1706 | 1.1706 | 1.1706 | 1.1706 | 1.1706 | 0.0 (0.0%) | 0 |
| 11 May 2006 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1706 | 1.1706 | -0.009 (-0.75%) | 15,838,064 |
| 10 May 2006 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1795 | 1.1795 | +0.009 (+0.76%) | 10,637,076 |
| 9 May 2006 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1706 | 1.1706 | 0.0 (0.0%) | 18,023,324 |
| 8 May 2006 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1706 | 1.1706 | 0.0 (0.0%) | 15,671,745 |
| 5 May 2006 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1706 | 1.1706 | 0.0 (0.0%) | 11,744,929 |
| 4 May 2006 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1706 | 1.1706 | 0.0 (0.0%) | 8,314,250 |
| 3 May 2006 | MYR | 1.1706 | 1.1795 | 1.1618 | 1.1706 | 1.1706 | 0.0 (0.0%) | 4,233,519 |
| 2 May 2006 | MYR | 1.1884 | 1.1884 | 1.1706 | 1.1706 | 1.1706 | -0.018 (-1.50%) | 10,946,598 |
| 1 May 2006 | MYR | 1.1884 | 1.1884 | 1.1884 | 1.1884 | 1.1884 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | MYR | 1.1795 | 1.1884 | 1.1618 | 1.1884 | 1.1884 | +0.009 (+0.75%) | 12,296,882 |
| 27 Apr 2006 | MYR | 1.1795 | 1.1884 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 11,370,570 |
| 26 Apr 2006 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1795 | 1.1795 | +0.009 (+0.76%) | 4,380,105 |
| 25 Apr 2006 | MYR | 1.1795 | 1.1795 | 1.1706 | 1.1706 | 1.1706 | -0.009 (-0.75%) | 2,442,913 |
| 24 Apr 2006 | MYR | 1.1795 | 1.1795 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 2,519,025 |
| 21 Apr 2006 | MYR | 1.1795 | 1.1884 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 19,983,631 |
| 20 Apr 2006 | MYR | 1.1795 | 1.1884 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 4,252,688 |
| 19 Apr 2006 | MYR | 1.1795 | 1.1884 | 1.1795 | 1.1795 | 1.1795 | 0.0 (0.0%) | 12,573,704 |
| 18 Apr 2006 | MYR | 1.1795 | 1.1795 | 1.1706 | 1.1795 | 1.1795 | 0.0 (0.0%) | 7,585,830 |
