| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | MYR | 1.6909 | 1.6909 | 1.6909 | 1.6909 | 1.6909 | 0.0 (0.0%) | 0 |
| 20 Dec 2006 | MYR | 1.7545 | 1.7545 | 1.6909 | 1.6909 | 1.6909 | -0.064 (-3.62%) | 3,300 |
| 19 Dec 2006 | MYR | 1.7273 | 1.8091 | 1.6364 | 1.7545 | 1.7545 | +0.027 (+1.57%) | 145,090 |
| 18 Dec 2006 | MYR | 1.7273 | 1.7273 | 1.6364 | 1.7273 | 1.7273 | +0.082 (+4.97%) | 80,300 |
| 15 Dec 2006 | MYR | 1.6182 | 1.7273 | 1.6182 | 1.6455 | 1.6455 | +0.018 (+1.12%) | 20,790 |
| 14 Dec 2006 | MYR | 1.6182 | 1.6273 | 1.6 | 1.6273 | 1.6273 | +0.009 (+0.56%) | 6,270 |
| 13 Dec 2006 | MYR | 1.6091 | 1.6545 | 1.6091 | 1.6182 | 1.6182 | -0.082 (-4.81%) | 7,260 |
| 12 Dec 2006 | MYR | 1.7182 | 1.7182 | 1.7 | 1.7 | 1.7 | -0.018 (-1.06%) | 36,300 |
| 11 Dec 2006 | MYR | 1.7091 | 1.7273 | 1.7 | 1.7182 | 1.7182 | 0.0 (0.0%) | 46,640 |
| 8 Dec 2006 | MYR | 1.6091 | 1.7273 | 1.6091 | 1.7182 | 1.7182 | -0.009 (-0.53%) | 21,670 |
| 7 Dec 2006 | MYR | 1.6364 | 1.7273 | 1.6364 | 1.7273 | 1.7273 | -0.018 (-1.04%) | 5,500 |
| 6 Dec 2006 | MYR | 1.7636 | 1.7636 | 1.7182 | 1.7455 | 1.7455 | -0.018 (-1.03%) | 31,240 |
| 5 Dec 2006 | MYR | 1.7727 | 1.7727 | 1.7636 | 1.7636 | 1.7636 | +0.009 (+0.52%) | 57,420 |
| 4 Dec 2006 | MYR | 1.7273 | 1.7636 | 1.7273 | 1.7545 | 1.7545 | +0.082 (+4.89%) | 262,570 |
| 1 Dec 2006 | MYR | 1.6909 | 1.6909 | 1.6364 | 1.6727 | 1.6727 | -0.018 (-1.08%) | 26,840 |
| 30 Nov 2006 | MYR | 1.6 | 1.7091 | 1.6 | 1.6909 | 1.6909 | +0.073 (+4.49%) | 121,660 |
| 29 Nov 2006 | MYR | 1.6364 | 1.6364 | 1.6 | 1.6182 | 1.6182 | +0.027 (+1.72%) | 23,100 |
| 28 Nov 2006 | MYR | 1.5818 | 1.6091 | 1.5818 | 1.5909 | 1.5909 | -0.018 (-1.13%) | 6,710 |
| 27 Nov 2006 | MYR | 1.6 | 1.6364 | 1.6 | 1.6091 | 1.6091 | +0.027 (+1.73%) | 43,230 |
| 24 Nov 2006 | MYR | 1.5727 | 1.5909 | 1.5727 | 1.5818 | 1.5818 | +0.027 (+1.75%) | 36,960 |
| 23 Nov 2006 | MYR | 1.5909 | 1.6 | 1.5546 | 1.5546 | 1.5546 | -0.054 (-3.39%) | 8,800 |
| 22 Nov 2006 | MYR | 1.6091 | 1.6273 | 1.6 | 1.6091 | 1.6091 | 0.0 (0.0%) | 38,280 |
| 21 Nov 2006 | MYR | 1.5909 | 1.6182 | 1.5636 | 1.6091 | 1.6091 | +0.073 (+4.73%) | 59,510 |
| 20 Nov 2006 | MYR | 1.5 | 1.5455 | 1.4909 | 1.5364 | 1.5364 | +0.055 (+3.68%) | 85,800 |
| 17 Nov 2006 | MYR | 1.5 | 1.5 | 1.4818 | 1.4818 | 1.4818 | -0.018 (-1.21%) | 3,300 |
| 16 Nov 2006 | MYR | 1.4546 | 1.5091 | 1.4546 | 1.5 | 1.5 | -0.009 (-0.60%) | 7,700 |
| 15 Nov 2006 | MYR | 1.5273 | 1.5273 | 1.5091 | 1.5091 | 1.5091 | -0.009 (-0.60%) | 62,700 |
| 14 Nov 2006 | MYR | 1.5091 | 1.5182 | 1.5091 | 1.5182 | 1.5182 | +0.009 (+0.60%) | 91,850 |
| 13 Nov 2006 | MYR | 1.4091 | 1.5273 | 1.4091 | 1.5091 | 1.5091 | +0.009 (+0.61%) | 104,720 |
| 10 Nov 2006 | MYR | 1.4909 | 1.5 | 1.4909 | 1.5 | 1.5 | +0.009 (+0.61%) | 18,700 |
