| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2006 | MYR | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.25 (-0.59%) | 88,100 |
| 7 Aug 2006 | MYR | 42.25 | 42.5 | 42.25 | 42.5 | 42.5 | +0.5 (+1.19%) | 181,500 |
| 4 Aug 2006 | MYR | 42.5 | 42.5 | 41.5 | 42 | 42 | -0.5 (-1.18%) | 192,000 |
| 3 Aug 2006 | MYR | 41.75 | 42.5 | 41.75 | 42.5 | 42.5 | +0.75 (+1.80%) | 248,800 |
| 2 Aug 2006 | MYR | 42 | 42 | 41.75 | 41.75 | 41.75 | +0.25 (+0.60%) | 175,000 |
| 1 Aug 2006 | MYR | 42 | 42 | 41.5 | 41.5 | 41.5 | -0.75 (-1.78%) | 204,100 |
| 31 Jul 2006 | MYR | 42 | 42.25 | 42 | 42.25 | 42.25 | +0.25 (+0.60%) | 152,200 |
| 28 Jul 2006 | MYR | 42.25 | 42.25 | 42 | 42 | 42 | -0.5 (-1.18%) | 610,000 |
| 27 Jul 2006 | MYR | 42 | 42.5 | 41.75 | 42.5 | 42.5 | +0.75 (+1.80%) | 203,200 |
| 26 Jul 2006 | MYR | 41.25 | 41.75 | 41.25 | 41.75 | 41.75 | +0.75 (+1.83%) | 97,600 |
| 25 Jul 2006 | MYR | 40.5 | 41.25 | 40.5 | 41 | 41 | +0.5 (+1.23%) | 132,400 |
| 24 Jul 2006 | MYR | 40.75 | 40.75 | 40.5 | 40.5 | 40.5 | +0.25 (+0.62%) | 11,000 |
| 21 Jul 2006 | MYR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 5,000 |
| 20 Jul 2006 | MYR | 40.5 | 40.5 | 40.25 | 40.25 | 40.25 | +0.25 (+0.63%) | 39,900 |
| 19 Jul 2006 | MYR | 40.5 | 40.5 | 40 | 40 | 40 | -0.25 (-0.62%) | 21,800 |
| 18 Jul 2006 | MYR | 40.25 | 40.5 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 45,200 |
| 17 Jul 2006 | MYR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.25 (-0.62%) | 136,500 |
| 14 Jul 2006 | MYR | 41 | 41.5 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 182,100 |
| 13 Jul 2006 | MYR | 41.75 | 41.75 | 41 | 41 | 41 | -0.75 (-1.80%) | 246,900 |
| 12 Jul 2006 | MYR | 42 | 42 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 311,200 |
| 11 Jul 2006 | MYR | 41 | 41.75 | 41 | 41.5 | 41.5 | +0.5 (+1.22%) | 209,500 |
| 10 Jul 2006 | MYR | 41 | 41 | 40.75 | 41 | 41 | 0.0 (0.0%) | 86,100 |
| 7 Jul 2006 | MYR | 40.75 | 41 | 40.75 | 41 | 41 | +0.5 (+1.23%) | 107,400 |
| 6 Jul 2006 | MYR | 40.25 | 40.5 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 71,100 |
| 5 Jul 2006 | MYR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | +0.25 (+0.62%) | 186,100 |
| 4 Jul 2006 | MYR | 40 | 40.5 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 272,800 |
| 3 Jul 2006 | MYR | 39.5 | 40 | 39.5 | 40 | 40 | +0.5 (+1.27%) | 164,300 |
| 30 Jun 2006 | MYR | 39.5 | 39.75 | 39.5 | 39.5 | 39.5 | +0.5 (+1.28%) | 127,800 |
| 29 Jun 2006 | MYR | 39.75 | 39.75 | 39 | 39 | 39 | -0.75 (-1.89%) | 27,500 |
| 28 Jun 2006 | MYR | 39.25 | 39.75 | 39.25 | 39.75 | 39.75 | +0.5 (+1.27%) | 32,500 |
