| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | MYR | 46.25 | 46.25 | 45 | 45.5 | 45.5 | -0.75 (-1.62%) | 102,100 |
| 24 Jan 2007 | MYR | 44.75 | 46.25 | 44.5 | 46.25 | 46.25 | +1.25 (+2.78%) | 311,800 |
| 23 Jan 2007 | MYR | 43.5 | 45 | 43.5 | 45 | 45 | +1 (+2.27%) | 196,000 |
| 22 Jan 2007 | MYR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 89,500 |
| 19 Jan 2007 | MYR | 44 | 44.25 | 43.75 | 44 | 44 | -0.25 (-0.56%) | 162,000 |
| 18 Jan 2007 | MYR | 44 | 44.25 | 43.75 | 44.25 | 44.25 | +0.5 (+1.14%) | 119,300 |
| 17 Jan 2007 | MYR | 43.75 | 44 | 43.75 | 43.75 | 43.75 | +0.25 (+0.57%) | 217,700 |
| 16 Jan 2007 | MYR | 43.5 | 43.75 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 109,100 |
| 15 Jan 2007 | MYR | 43.75 | 43.75 | 43.5 | 43.5 | 43.5 | -0.25 (-0.57%) | 443,800 |
| 12 Jan 2007 | MYR | 43.5 | 44.25 | 43.5 | 43.75 | 43.75 | +0.25 (+0.57%) | 318,100 |
| 11 Jan 2007 | MYR | 43 | 43.75 | 43 | 43.5 | 43.5 | +0.25 (+0.58%) | 310,600 |
| 10 Jan 2007 | MYR | 43 | 43.25 | 42.75 | 43.25 | 43.25 | 0.0 (0.0%) | 450,100 |
| 9 Jan 2007 | MYR | 43.25 | 43.5 | 43.25 | 43.25 | 43.25 | +0.25 (+0.58%) | 152,900 |
| 8 Jan 2007 | MYR | 43 | 43.25 | 42.75 | 43 | 43 | 0.0 (0.0%) | 146,200 |
| 5 Jan 2007 | MYR | 42.5 | 43 | 42.5 | 43 | 43 | +0.25 (+0.58%) | 130,200 |
| 4 Jan 2007 | MYR | 43 | 43 | 42.5 | 42.75 | 42.75 | 0.0 (0.0%) | 54,700 |
| 3 Jan 2007 | MYR | 43 | 43 | 42.75 | 42.75 | 42.75 | -0.5 (-1.16%) | 180,800 |
| 29 Dec 2006 | MYR | 42.5 | 43.25 | 42 | 43.25 | 43.25 | +0.5 (+1.17%) | 88,700 |
| 28 Dec 2006 | MYR | 42.5 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 97,600 |
| 27 Dec 2006 | MYR | 42.5 | 42.5 | 42.25 | 42.5 | 42.5 | -0.25 (-0.58%) | 65,900 |
| 26 Dec 2006 | MYR | 42.5 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 400 |
| 25 Dec 2006 | MYR | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 42.75 | 42.75 | 41.75 | 42.5 | 42.5 | 0.0 (0.0%) | 223,900 |
| 21 Dec 2006 | MYR | 43 | 43 | 42.5 | 42.5 | 42.5 | -0.5 (-1.16%) | 355,400 |
| 20 Dec 2006 | MYR | 43.5 | 43.5 | 42.75 | 43 | 43 | 0.0 (0.0%) | 173,100 |
| 19 Dec 2006 | MYR | 43.5 | 43.5 | 42.25 | 43 | 43 | -0.75 (-1.71%) | 126,500 |
| 18 Dec 2006 | MYR | 43.75 | 44 | 43.75 | 43.75 | 43.75 | 0.0 (0.0%) | 198,500 |
| 15 Dec 2006 | MYR | 43.25 | 43.75 | 42.75 | 43.75 | 43.75 | +0.5 (+1.16%) | 99,900 |
| 14 Dec 2006 | MYR | 43.25 | 43.25 | 42.75 | 43.25 | 43.25 | 0.0 (0.0%) | 163,000 |
| 13 Dec 2006 | MYR | 43.75 | 43.75 | 43.25 | 43.25 | 43.25 | -0.5 (-1.14%) | 118,800 |
