| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2006 | MYR | 8.4 | 8.55 | 8.35 | 8.4 | 8.4 | 0.0 (0.0%) | 106,100 |
| 25 Jul 2006 | MYR | 8.1 | 8.45 | 8.1 | 8.4 | 8.4 | +0.3 (+3.70%) | 932,400 |
| 24 Jul 2006 | MYR | 8.1 | 8.2 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 26,600 |
| 21 Jul 2006 | MYR | 7.95 | 8.2 | 7.95 | 8.15 | 8.15 | +0.25 (+3.16%) | 57,200 |
| 20 Jul 2006 | MYR | 7.95 | 8.1 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 27,400 |
| 19 Jul 2006 | MYR | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | +0.1 (+1.27%) | 11,300 |
| 18 Jul 2006 | MYR | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 0.0 (0.0%) | 75 |
| 17 Jul 2006 | MYR | 7.75 | 7.9 | 7.75 | 7.85 | 7.85 | -0.05 (-0.63%) | 69,800 |
| 14 Jul 2006 | MYR | 7.9 | 7.95 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 96,500 |
| 13 Jul 2006 | MYR | 7.95 | 7.95 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 51,600 |
| 12 Jul 2006 | MYR | 7.9 | 8 | 7.9 | 8 | 8 | 0.0 (0.0%) | 41,800 |
| 11 Jul 2006 | MYR | 8.1 | 8.1 | 8 | 8 | 8 | -0.15 (-1.84%) | 33,200 |
| 10 Jul 2006 | MYR | 8 | 8.15 | 8 | 8.15 | 8.15 | +0.1 (+1.24%) | 57,400 |
| 7 Jul 2006 | MYR | 8.05 | 8.1 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 12,300 |
| 6 Jul 2006 | MYR | 8 | 8.05 | 7.95 | 8.05 | 8.05 | 0.0 (0.0%) | 30,500 |
| 5 Jul 2006 | MYR | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 15,200 |
| 4 Jul 2006 | MYR | 7.95 | 8.15 | 7.95 | 8.1 | 8.1 | +0.1 (+1.25%) | 55,400 |
| 3 Jul 2006 | MYR | 7.9 | 8 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 12,800 |
| 30 Jun 2006 | MYR | 7.85 | 8 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 75,600 |
| 29 Jun 2006 | MYR | 7.75 | 7.9 | 7.7 | 7.9 | 7.9 | +0.15 (+1.94%) | 27,900 |
| 28 Jun 2006 | MYR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
| 27 Jun 2006 | MYR | 7.7 | 7.75 | 7.7 | 7.75 | 7.75 | 0.0 (0.0%) | 2,100 |
| 26 Jun 2006 | MYR | 7.7 | 7.75 | 7.7 | 7.75 | 7.75 | 0.0 (0.0%) | 12,100 |
| 23 Jun 2006 | MYR | 7.7 | 7.8 | 7.7 | 7.75 | 7.75 | -0.05 (-0.64%) | 20,400 |
| 22 Jun 2006 | MYR | 7.8 | 7.8 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 8,900 |
| 21 Jun 2006 | MYR | 7.7 | 7.8 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 8,000 |
| 20 Jun 2006 | MYR | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | +0.05 (+0.65%) | 6,400 |
| 19 Jun 2006 | MYR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 16 Jun 2006 | MYR | 7.5 | 7.8 | 7.5 | 7.7 | 7.7 | +0.2 (+2.67%) | 27,700 |
| 15 Jun 2006 | MYR | 7.55 | 7.55 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 82,300 |
