| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2006 | MYR | 42.75 | 42.75 | 42.5 | 42.75 | 42.75 | 0.0 (0.0%) | 222,700 |
| 3 Apr 2006 | MYR | 42.75 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 139,400 |
| 31 Mar 2006 | MYR | 43 | 43 | 42.25 | 42.5 | 42.5 | -0.25 (-0.58%) | 176,700 |
| 30 Mar 2006 | MYR | 43.5 | 43.5 | 42 | 42.75 | 42.75 | -0.75 (-1.72%) | 372,400 |
| 29 Mar 2006 | MYR | 44 | 44 | 43.25 | 43.5 | 43.5 | -0.5 (-1.14%) | 57,800 |
| 28 Mar 2006 | MYR | 44 | 44.25 | 44 | 44 | 44 | 0.0 (0.0%) | 222,000 |
| 27 Mar 2006 | MYR | 44 | 44 | 43.5 | 44 | 44 | +0.25 (+0.57%) | 46,300 |
| 24 Mar 2006 | MYR | 44 | 44 | 43.75 | 43.75 | 43.75 | -0.25 (-0.57%) | 135,900 |
| 23 Mar 2006 | MYR | 43.5 | 44 | 43.5 | 44 | 44 | +0.5 (+1.15%) | 49,600 |
| 22 Mar 2006 | MYR | 43.75 | 44 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 135,900 |
| 21 Mar 2006 | MYR | 44 | 44 | 43.75 | 44 | 44 | -0.25 (-0.56%) | 23,300 |
| 20 Mar 2006 | MYR | 43.75 | 44.25 | 43.75 | 44.25 | 44.25 | +0.25 (+0.57%) | 52,500 |
| 17 Mar 2006 | MYR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 36,800 |
| 16 Mar 2006 | MYR | 44 | 44 | 43.75 | 44 | 44 | -0.25 (-0.56%) | 74,200 |
| 15 Mar 2006 | MYR | 44.5 | 44.5 | 44 | 44.25 | 44.25 | -0.25 (-0.56%) | 157,900 |
| 14 Mar 2006 | MYR | 44.25 | 44.5 | 44.25 | 44.5 | 44.5 | 0.0 (0.0%) | 312,200 |
| 13 Mar 2006 | MYR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | -0.25 (-0.56%) | 129,200 |
| 10 Mar 2006 | MYR | 44.25 | 44.75 | 43.75 | 44.75 | 44.75 | +0.25 (+0.56%) | 1,047,700 |
| 9 Mar 2006 | MYR | 42.75 | 44.5 | 42.75 | 44.5 | 44.5 | +1.5 (+3.49%) | 613,000 |
| 8 Mar 2006 | MYR | 42.25 | 43 | 42.25 | 43 | 43 | +0.5 (+1.18%) | 180,500 |
| 7 Mar 2006 | MYR | 42 | 42.75 | 42 | 42.5 | 42.5 | +0.5 (+1.19%) | 215,700 |
| 6 Mar 2006 | MYR | 41.5 | 42 | 41.5 | 42 | 42 | +0.25 (+0.60%) | 92,900 |
| 3 Mar 2006 | MYR | 41.75 | 41.75 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 137,100 |
| 2 Mar 2006 | MYR | 42.25 | 42.75 | 41.5 | 41.5 | 41.5 | -0.25 (-0.60%) | 192,000 |
| 1 Mar 2006 | MYR | 42.25 | 42.5 | 41.75 | 41.75 | 41.75 | -1 (-2.34%) | 70,600 |
| 28 Feb 2006 | MYR | 43 | 43 | 42 | 42.75 | 42.75 | 0.0 (0.0%) | 125,100 |
| 27 Feb 2006 | MYR | 42.25 | 42.75 | 42 | 42.75 | 42.75 | +0.75 (+1.79%) | 77,900 |
| 24 Feb 2006 | MYR | 42.25 | 42.25 | 42 | 42 | 42 | -0.5 (-1.18%) | 118,900 |
| 23 Feb 2006 | MYR | 42.75 | 42.75 | 42.25 | 42.5 | 42.5 | -0.25 (-0.58%) | 67,800 |
| 22 Feb 2006 | MYR | 42.75 | 42.75 | 42.5 | 42.75 | 42.75 | 0.0 (0.0%) | 115,200 |
