| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | MYR | 40 | 41.5 | 40 | 41.5 | 41.5 | +1.5 (+3.75%) | 417,900 |
| 15 May 2006 | MYR | 39.75 | 40 | 39.75 | 40 | 40 | +0.25 (+0.63%) | 458,000 |
| 12 May 2006 | MYR | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.0 (0.0%) | 0 |
| 11 May 2006 | MYR | 40 | 40 | 39.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 260,200 |
| 10 May 2006 | MYR | 40 | 40 | 39.75 | 40 | 40 | -0.25 (-0.62%) | 271,700 |
| 9 May 2006 | MYR | 40.25 | 40.25 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 585,200 |
| 8 May 2006 | MYR | 40 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 234,900 |
| 5 May 2006 | MYR | 40 | 40.5 | 40 | 40 | 40 | 0.0 (0.0%) | 189,100 |
| 4 May 2006 | MYR | 39.25 | 40.25 | 39.25 | 40 | 40 | +0.75 (+1.91%) | 77,900 |
| 3 May 2006 | MYR | 40 | 40 | 38.75 | 39.25 | 39.25 | -2.5 (-5.99%) | 268,300 |
| 2 May 2006 | MYR | 41.75 | 42.25 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 684,200 |
| 1 May 2006 | MYR | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | MYR | 41.75 | 42 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 604,500 |
| 27 Apr 2006 | MYR | 41.75 | 41.75 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 210,900 |
| 26 Apr 2006 | MYR | 41.75 | 42 | 41.5 | 41.5 | 41.5 | -0.25 (-0.60%) | 85,800 |
| 25 Apr 2006 | MYR | 42.25 | 42.25 | 41.75 | 41.75 | 41.75 | -0.5 (-1.18%) | 393,500 |
| 24 Apr 2006 | MYR | 42.75 | 42.75 | 42.25 | 42.25 | 42.25 | -0.5 (-1.17%) | 276,400 |
| 21 Apr 2006 | MYR | 42.75 | 42.75 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 134,900 |
| 20 Apr 2006 | MYR | 42.5 | 42.75 | 42.5 | 42.5 | 42.5 | 0.0 (0.0%) | 166,100 |
| 19 Apr 2006 | MYR | 42.75 | 42.75 | 42.25 | 42.5 | 42.5 | -0.25 (-0.58%) | 310,700 |
| 18 Apr 2006 | MYR | 42.75 | 43 | 42.5 | 42.75 | 42.75 | -0.25 (-0.58%) | 234,000 |
| 17 Apr 2006 | MYR | 43 | 43 | 42.75 | 43 | 43 | 0.0 (0.0%) | 516,000 |
| 14 Apr 2006 | MYR | 43.75 | 43.75 | 43 | 43 | 43 | -0.25 (-0.58%) | 1,600 |
| 13 Apr 2006 | MYR | 43.25 | 43.25 | 43 | 43.25 | 43.25 | -1 (-2.26%) | 51,600 |
| 12 Apr 2006 | MYR | 43 | 44.5 | 43 | 44.25 | 44.25 | +1.25 (+2.91%) | 128,000 |
| 11 Apr 2006 | MYR | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | MYR | 43.25 | 43.25 | 43 | 43 | 43 | 0.0 (0.0%) | 72,500 |
| 7 Apr 2006 | MYR | 43.25 | 43.25 | 43 | 43 | 43 | -0.25 (-0.58%) | 118,500 |
| 6 Apr 2006 | MYR | 43.5 | 43.5 | 43 | 43.25 | 43.25 | +0.25 (+0.58%) | 17,300 |
| 5 Apr 2006 | MYR | 42.75 | 43 | 42.5 | 43 | 43 | +0.25 (+0.58%) | 195,700 |
