| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2006 | MYR | 42 | 42.25 | 41.75 | 41.75 | 41.75 | -0.5 (-1.18%) | 78,500 |
| 18 Sep 2006 | MYR | 42 | 42.25 | 42 | 42.25 | 42.25 | +0.25 (+0.60%) | 84,300 |
| 15 Sep 2006 | MYR | 41.75 | 42 | 41.5 | 42 | 42 | +0.25 (+0.60%) | 82,200 |
| 14 Sep 2006 | MYR | 42 | 42 | 41.5 | 41.75 | 41.75 | -0.25 (-0.60%) | 139,900 |
| 13 Sep 2006 | MYR | 42 | 42 | 42 | 42 | 42 | +0.25 (+0.60%) | 151,900 |
| 12 Sep 2006 | MYR | 42 | 42 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 90 |
| 11 Sep 2006 | MYR | 41.75 | 42 | 41.75 | 41.75 | 41.75 | +0.25 (+0.60%) | 45,200 |
| 8 Sep 2006 | MYR | 41.5 | 41.75 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 78,000 |
| 7 Sep 2006 | MYR | 41.5 | 41.75 | 41.25 | 41.5 | 41.5 | -0.25 (-0.60%) | 37,300 |
| 6 Sep 2006 | MYR | 42.25 | 42.25 | 41.75 | 41.75 | 41.75 | -0.5 (-1.18%) | 198,900 |
| 5 Sep 2006 | MYR | 42.25 | 42.25 | 42 | 42.25 | 42.25 | -0.25 (-0.59%) | 150,300 |
| 4 Sep 2006 | MYR | 42 | 43 | 42 | 42.5 | 42.5 | +0.5 (+1.19%) | 207,700 |
| 1 Sep 2006 | MYR | 41.5 | 43.5 | 41.5 | 42 | 42 | +0.5 (+1.20%) | 746,000 |
| 31 Aug 2006 | MYR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 30 Aug 2006 | MYR | 40.5 | 41.75 | 40.5 | 41.5 | 41.5 | +1 (+2.47%) | 281,100 |
| 29 Aug 2006 | MYR | 41 | 41 | 40.5 | 40.5 | 40.5 | -1.25 (-2.99%) | 46,200 |
| 28 Aug 2006 | MYR | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | -0.75 (-1.76%) | 121,900 |
| 25 Aug 2006 | MYR | 42.75 | 42.75 | 42.5 | 42.5 | 42.5 | -0.5 (-1.16%) | 11,600 |
| 24 Aug 2006 | MYR | 42.75 | 43.25 | 42.75 | 43 | 43 | 0.0 (0.0%) | 211,100 |
| 23 Aug 2006 | MYR | 42.75 | 43 | 42.75 | 43 | 43 | +0.25 (+0.58%) | 59,100 |
| 22 Aug 2006 | MYR | 42.25 | 43 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 179,100 |
| 21 Aug 2006 | MYR | 42.25 | 42.5 | 42 | 42.5 | 42.5 | +0.5 (+1.19%) | 88,800 |
| 18 Aug 2006 | MYR | 41.5 | 42.25 | 41.5 | 42 | 42 | +0.5 (+1.20%) | 104,700 |
| 17 Aug 2006 | MYR | 41.5 | 41.5 | 41.25 | 41.5 | 41.5 | +0.5 (+1.22%) | 149,200 |
| 16 Aug 2006 | MYR | 42.25 | 42.25 | 41 | 41 | 41 | -1.25 (-2.96%) | 153,300 |
| 15 Aug 2006 | MYR | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.0 (0.0%) | 29,400 |
| 14 Aug 2006 | MYR | 42 | 42.25 | 42 | 42.25 | 42.25 | 0.0 (0.0%) | 63,600 |
| 11 Aug 2006 | MYR | 42.25 | 42.25 | 42 | 42.25 | 42.25 | -0.25 (-0.59%) | 39,500 |
| 10 Aug 2006 | MYR | 42.25 | 42.5 | 42.25 | 42.5 | 42.5 | 0.0 (0.0%) | 77,800 |
| 9 Aug 2006 | MYR | 42.25 | 42.5 | 42.25 | 42.5 | 42.5 | +0.25 (+0.59%) | 122,500 |
