| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2006 | MYR | 11.2 | 11.3 | 11.1 | 11.3 | 11.3 | +0.1 (+0.89%) | 82,600 |
| 28 Nov 2006 | MYR | 11.3 | 11.3 | 11.1 | 11.2 | 11.2 | -0.1 (-0.88%) | 20,000 |
| 27 Nov 2006 | MYR | 11.1 | 11.3 | 11.1 | 11.3 | 11.3 | +0.2 (+1.80%) | 73,900 |
| 24 Nov 2006 | MYR | 11.2 | 11.2 | 10.9 | 11.1 | 11.1 | 0.0 (0.0%) | 159,000 |
| 23 Nov 2006 | MYR | 11.1 | 11.3 | 11 | 11.1 | 11.1 | +0.3 (+2.78%) | 328 |
| 22 Nov 2006 | MYR | 10.6 | 10.8 | 10.5 | 10.8 | 10.8 | +0.2 (+1.89%) | 193,500 |
| 21 Nov 2006 | MYR | 10.5 | 10.7 | 10.5 | 10.6 | 10.6 | +0.2 (+1.92%) | 108,200 |
| 20 Nov 2006 | MYR | 10.3 | 10.5 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 86,600 |
| 17 Nov 2006 | MYR | 10.3 | 10.4 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 43,800 |
| 16 Nov 2006 | MYR | 10.3 | 10.4 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 159,800 |
| 15 Nov 2006 | MYR | 10.3 | 10.4 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 34,900 |
| 14 Nov 2006 | MYR | 10.1 | 10.3 | 10.1 | 10.3 | 10.3 | +0.3 (+3%) | 85,900 |
| 13 Nov 2006 | MYR | 10.6 | 10.6 | 10 | 10 | 10 | -0.6 (-5.66%) | 116,200 |
| 10 Nov 2006 | MYR | 10.6 | 10.7 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 167,700 |
| 9 Nov 2006 | MYR | 10.3 | 10.6 | 10.3 | 10.6 | 10.6 | +0.2 (+1.92%) | 144,200 |
| 8 Nov 2006 | MYR | 10.3 | 10.4 | 10.2 | 10.4 | 10.4 | +0.1 (+0.97%) | 59,000 |
| 7 Nov 2006 | MYR | 10.2 | 10.5 | 10.2 | 10.3 | 10.3 | +0.2 (+1.98%) | 177,400 |
| 6 Nov 2006 | MYR | 10.1 | 10.2 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 103,800 |
| 3 Nov 2006 | MYR | 9.7 | 10.1 | 9.7 | 10.1 | 10.1 | +0.35 (+3.59%) | 297,100 |
| 2 Nov 2006 | MYR | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | +0.3 (+3.17%) | 163,600 |
| 1 Nov 2006 | MYR | 9.4 | 9.5 | 9.4 | 9.45 | 9.45 | -0.05 (-0.53%) | 71,900 |
| 31 Oct 2006 | MYR | 9.5 | 9.5 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 115,100 |
| 30 Oct 2006 | MYR | 9.45 | 9.5 | 9.45 | 9.5 | 9.5 | +0.05 (+0.53%) | 48,700 |
| 27 Oct 2006 | MYR | 9.4 | 9.5 | 9.4 | 9.45 | 9.45 | +0.05 (+0.53%) | 68,700 |
| 26 Oct 2006 | MYR | 9.2 | 9.6 | 9.2 | 9.4 | 9.4 | +0.35 (+3.87%) | 45,200 |
| 25 Oct 2006 | MYR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | MYR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | MYR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
| 20 Oct 2006 | MYR | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | +0.1 (+1.12%) | 35,000 |
| 19 Oct 2006 | MYR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 11,500 |
