| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | MYR | 39 | 39.25 | 39 | 39.25 | 39.25 | +0.75 (+1.95%) | 61,100 |
| 26 Jun 2006 | MYR | 38.75 | 38.75 | 38.5 | 38.5 | 38.5 | -0.5 (-1.28%) | 307,000 |
| 23 Jun 2006 | MYR | 39 | 39 | 38.75 | 39 | 39 | +0.25 (+0.65%) | 16,800 |
| 22 Jun 2006 | MYR | 38.75 | 39 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 257,000 |
| 21 Jun 2006 | MYR | 38.5 | 38.75 | 38.5 | 38.75 | 38.75 | +0.25 (+0.65%) | 443,300 |
| 20 Jun 2006 | MYR | 38.25 | 38.75 | 38.25 | 38.5 | 38.5 | 0.0 (0.0%) | 124,300 |
| 19 Jun 2006 | MYR | 39 | 39 | 38.25 | 38.5 | 38.5 | 0.0 (0.0%) | 119,700 |
| 16 Jun 2006 | MYR | 38.5 | 38.75 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 636,600 |
| 15 Jun 2006 | MYR | 38 | 38.5 | 38 | 38.5 | 38.5 | +0.5 (+1.32%) | 256,300 |
| 14 Jun 2006 | MYR | 38.25 | 38.75 | 38 | 38 | 38 | -0.5 (-1.30%) | 390,800 |
| 13 Jun 2006 | MYR | 39 | 39 | 38.25 | 38.5 | 38.5 | -0.5 (-1.28%) | 296,900 |
| 12 Jun 2006 | MYR | 38.75 | 39 | 38.75 | 39 | 39 | +0.25 (+0.65%) | 239,000 |
| 9 Jun 2006 | MYR | 39 | 39 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 145,400 |
| 8 Jun 2006 | MYR | 38.75 | 39 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 377,400 |
| 7 Jun 2006 | MYR | 39 | 39.25 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 278,200 |
| 6 Jun 2006 | MYR | 39 | 39.25 | 38.75 | 38.75 | 38.75 | -0.25 (-0.64%) | 82,300 |
| 5 Jun 2006 | MYR | 39.25 | 39.25 | 39 | 39 | 39 | -0.25 (-0.64%) | 80,600 |
| 2 Jun 2006 | MYR | 40 | 40.25 | 39.25 | 39.25 | 39.25 | -0.5 (-1.26%) | 168,900 |
| 1 Jun 2006 | MYR | 40 | 40.5 | 39.75 | 39.75 | 39.75 | -0.5 (-1.24%) | 423,100 |
| 31 May 2006 | MYR | 40 | 40.25 | 39.75 | 40.25 | 40.25 | 0.0 (0.0%) | 156,800 |
| 30 May 2006 | MYR | 40 | 40.25 | 39.75 | 40.25 | 40.25 | +0.25 (+0.63%) | 349,000 |
| 29 May 2006 | MYR | 40 | 40 | 40 | 40 | 40 | -0.5 (-1.23%) | 300 |
| 26 May 2006 | MYR | 39.5 | 40.5 | 39.5 | 40.5 | 40.5 | +1.25 (+3.18%) | 500,200 |
| 25 May 2006 | MYR | 39.25 | 39.5 | 39 | 39.25 | 39.25 | 0.0 (0.0%) | 509,600 |
| 24 May 2006 | MYR | 39.25 | 39.5 | 39 | 39.25 | 39.25 | 0.0 (0.0%) | 198,200 |
| 23 May 2006 | MYR | 39.5 | 39.5 | 39.25 | 39.25 | 39.25 | 0.0 (0.0%) | 216,600 |
| 22 May 2006 | MYR | 39.75 | 39.75 | 39 | 39.25 | 39.25 | -0.5 (-1.26%) | 372,200 |
| 19 May 2006 | MYR | 40 | 40 | 39.5 | 39.75 | 39.75 | 0.0 (0.0%) | 368,000 |
| 18 May 2006 | MYR | 40 | 40 | 39.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 344,800 |
| 17 May 2006 | MYR | 41.5 | 41.5 | 40 | 40 | 40 | -1.5 (-3.61%) | 424,900 |
