| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2006 | MYR | 42.5 | 42.5 | 42.25 | 42.25 | 42.25 | -0.5 (-1.17%) | 273,800 |
| 30 Oct 2006 | MYR | 42.5 | 42.75 | 42.5 | 42.75 | 42.75 | 0.0 (0.0%) | 45,400 |
| 27 Oct 2006 | MYR | 42.25 | 42.75 | 42.25 | 42.75 | 42.75 | +1 (+2.40%) | 75,800 |
| 26 Oct 2006 | MYR | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | -1 (-2.34%) | 324,300 |
| 25 Oct 2006 | MYR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | MYR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | MYR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
| 20 Oct 2006 | MYR | 43 | 43 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 80,500 |
| 19 Oct 2006 | MYR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 1,100 |
| 18 Oct 2006 | MYR | 42.75 | 43 | 42.75 | 42.75 | 42.75 | -0.25 (-0.58%) | 64,800 |
| 17 Oct 2006 | MYR | 42.75 | 43 | 42.25 | 43 | 43 | +0.25 (+0.58%) | 99,100 |
| 16 Oct 2006 | MYR | 42.5 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 25,800 |
| 13 Oct 2006 | MYR | 42.5 | 42.5 | 42.25 | 42.5 | 42.5 | 0.0 (0.0%) | 70,000 |
| 12 Oct 2006 | MYR | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 0.0 (0.0%) | 85,500 |
| 11 Oct 2006 | MYR | 42.25 | 42.5 | 42.25 | 42.5 | 42.5 | 0.0 (0.0%) | 7,200 |
| 10 Oct 2006 | MYR | 42.75 | 42.75 | 42.25 | 42.5 | 42.5 | 0.0 (0.0%) | 1,800 |
| 9 Oct 2006 | MYR | 42.25 | 42.5 | 42.25 | 42.5 | 42.5 | 0.0 (0.0%) | 143,300 |
| 6 Oct 2006 | MYR | 42.5 | 42.5 | 42.25 | 42.5 | 42.5 | +0.25 (+0.59%) | 85,600 |
| 5 Oct 2006 | MYR | 42.25 | 42.5 | 42.25 | 42.25 | 42.25 | -0.25 (-0.59%) | 37,000 |
| 4 Oct 2006 | MYR | 42.75 | 42.75 | 42.25 | 42.5 | 42.5 | 0.0 (0.0%) | 31,300 |
| 3 Oct 2006 | MYR | 42 | 42.75 | 42 | 42.5 | 42.5 | +0.5 (+1.19%) | 90,200 |
| 2 Oct 2006 | MYR | 42 | 42 | 41.5 | 42 | 42 | -0.75 (-1.75%) | 170,200 |
| 29 Sep 2006 | MYR | 42.25 | 42.75 | 42 | 42.75 | 42.75 | +0.25 (+0.59%) | 148,300 |
| 28 Sep 2006 | MYR | 42 | 42.5 | 42 | 42.5 | 42.5 | +0.25 (+0.59%) | 183,100 |
| 27 Sep 2006 | MYR | 42 | 42.25 | 42 | 42.25 | 42.25 | 0.0 (0.0%) | 200,400 |
| 26 Sep 2006 | MYR | 42.5 | 42.5 | 42 | 42.25 | 42.25 | -0.5 (-1.17%) | 91,300 |
| 25 Sep 2006 | MYR | 42.75 | 43 | 42.5 | 42.75 | 42.75 | 0.0 (0.0%) | 113,000 |
| 22 Sep 2006 | MYR | 42.5 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 18,900 |
| 21 Sep 2006 | MYR | 42 | 42.5 | 42 | 42.5 | 42.5 | +0.5 (+1.19%) | 102,100 |
| 20 Sep 2006 | MYR | 41.75 | 42 | 41.75 | 42 | 42 | +0.25 (+0.60%) | 97,300 |
