| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | MYR | 2.6071 | 2.625 | 2.5714 | 2.6071 | 2.6071 | 0.0 (0.0%) | 10,936 |
| 15 Dec 2006 | MYR | 2.5714 | 2.6071 | 2.5714 | 2.6071 | 2.6071 | +0.036 (+1.39%) | 3,833 |
| 14 Dec 2006 | MYR | 2.5357 | 2.5714 | 2.5357 | 2.5714 | 2.5714 | +0.036 (+1.41%) | 3,178 |
| 13 Dec 2006 | MYR | 2.5893 | 2.5893 | 2.5357 | 2.5357 | 2.5357 | -0.054 (-2.07%) | 6,804 |
| 12 Dec 2006 | MYR | 2.625 | 2.6607 | 2.5714 | 2.5893 | 2.5893 | -0.071 (-2.68%) | 6,045 |
| 11 Dec 2006 | MYR | 2.6964 | 2.7143 | 2.6607 | 2.6607 | 2.6607 | -0.036 (-1.32%) | 4,886 |
| 8 Dec 2006 | MYR | 2.6786 | 2.7143 | 2.6786 | 2.6964 | 2.6964 | 0.0 (0.0%) | 8,976 |
| 7 Dec 2006 | MYR | 2.6786 | 2.6964 | 2.6786 | 2.6964 | 2.6964 | +0.018 (+0.66%) | 8,313 |
| 6 Dec 2006 | MYR | 2.6786 | 2.6786 | 2.6786 | 2.6786 | 2.6786 | 0.0 (0.0%) | 0 |
| 5 Dec 2006 | MYR | 2.6786 | 2.6786 | 2.6607 | 2.6786 | 2.6786 | +0.018 (+0.67%) | 3,922 |
| 4 Dec 2006 | MYR | 2.6429 | 2.6786 | 2.6429 | 2.6607 | 2.6607 | +0.036 (+1.36%) | 7,229 |
| 1 Dec 2006 | MYR | 2.625 | 2.6607 | 2.6071 | 2.625 | 2.625 | 0.0 (0.0%) | 6,050 |
| 30 Nov 2006 | MYR | 2.5536 | 2.6607 | 2.5536 | 2.625 | 2.625 | +0.089 (+3.52%) | 12,177 |
| 29 Nov 2006 | MYR | 2.3929 | 2.5536 | 2.3929 | 2.5357 | 2.5357 | -0.018 (-0.70%) | 3,292 |
| 28 Nov 2006 | MYR | 2.5536 | 2.5536 | 2.5357 | 2.5536 | 2.5536 | -0.018 (-0.69%) | 6,280 |
| 27 Nov 2006 | MYR | 2.5536 | 2.5714 | 2.5536 | 2.5714 | 2.5714 | +0.018 (+0.70%) | 9,273 |
| 24 Nov 2006 | MYR | 2.4643 | 2.5714 | 2.4643 | 2.5536 | 2.5536 | +0.071 (+2.88%) | 21,820 |
| 23 Nov 2006 | MYR | 2.4643 | 2.4821 | 2.4464 | 2.4821 | 2.4821 | 0.0 (0.0%) | 21,739 |
| 22 Nov 2006 | MYR | 2.4464 | 2.4821 | 2.4286 | 2.4821 | 2.4821 | +0.036 (+1.46%) | 3,214 |
| 21 Nov 2006 | MYR | 2.4107 | 2.4643 | 2.4107 | 2.4464 | 2.4464 | +0.018 (+0.73%) | 5,462 |
| 20 Nov 2006 | MYR | 2.4286 | 2.4464 | 2.4107 | 2.4286 | 2.4286 | 0.0 (0.0%) | 4,180 |
| 17 Nov 2006 | MYR | 2.4821 | 2.4821 | 2.375 | 2.4286 | 2.4286 | +0.018 (+0.74%) | 1,346 |
| 16 Nov 2006 | MYR | 2.3929 | 2.4821 | 2.375 | 2.4107 | 2.4107 | +0.036 (+1.50%) | 7,201 |
| 15 Nov 2006 | MYR | 2.3214 | 2.3929 | 2.3036 | 2.375 | 2.375 | +0.054 (+2.31%) | 5,574 |
| 14 Nov 2006 | MYR | 2.2857 | 2.3214 | 2.2857 | 2.3214 | 2.3214 | 0.0 (0.0%) | 2,024 |
| 13 Nov 2006 | MYR | 2.3036 | 2.3393 | 2.3036 | 2.3214 | 2.3214 | +0.018 (+0.77%) | 4,631 |
| 10 Nov 2006 | MYR | 2.2857 | 2.3214 | 2.2857 | 2.3036 | 2.3036 | +0.054 (+2.38%) | 7,543 |
| 9 Nov 2006 | MYR | 2.2321 | 2.3393 | 2.2321 | 2.25 | 2.25 | +0.018 (+0.80%) | 14,795 |
| 8 Nov 2006 | MYR | 2.25 | 2.25 | 2.2143 | 2.2321 | 2.2321 | 0.0 (0.0%) | 6,269 |
| 7 Nov 2006 | MYR | 2.1964 | 2.2321 | 2.1964 | 2.2321 | 2.2321 | +0.053 (+2.46%) | 6,678 |
