| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2006 | MYR | 42.25 | 42.75 | 42.25 | 42.75 | 42.75 | 0.0 (0.0%) | 145,500 |
| 20 Feb 2006 | MYR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 163,600 |
| 17 Feb 2006 | MYR | 42.5 | 43 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 302,300 |
| 16 Feb 2006 | MYR | 42.75 | 43 | 42.5 | 42.5 | 42.5 | -0.25 (-0.58%) | 159,000 |
| 15 Feb 2006 | MYR | 42.5 | 43 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 334,900 |
| 14 Feb 2006 | MYR | 41 | 42.5 | 41 | 42.5 | 42.5 | +1.5 (+3.66%) | 320,700 |
| 13 Feb 2006 | MYR | 42 | 42 | 41 | 41 | 41 | -0.75 (-1.80%) | 78,800 |
| 10 Feb 2006 | MYR | 42 | 42 | 41.75 | 41.75 | 41.75 | -0.75 (-1.76%) | 231,100 |
| 9 Feb 2006 | MYR | 41.75 | 42.5 | 41.75 | 42.5 | 42.5 | +0.75 (+1.80%) | 56,100 |
| 8 Feb 2006 | MYR | 42.5 | 42.5 | 41.75 | 41.75 | 41.75 | -1 (-2.34%) | 490,300 |
| 7 Feb 2006 | MYR | 42.75 | 42.75 | 42.5 | 42.75 | 42.75 | 0.0 (0.0%) | 492,400 |
| 6 Feb 2006 | MYR | 41.5 | 43 | 41.5 | 42.75 | 42.75 | +1.25 (+3.01%) | 1,009,100 |
| 3 Feb 2006 | MYR | 41.25 | 41.5 | 41.25 | 41.5 | 41.5 | +0.25 (+0.61%) | 460,700 |
| 2 Feb 2006 | MYR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
| 1 Feb 2006 | MYR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
| 31 Jan 2006 | MYR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | MYR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | MYR | 41.25 | 41.5 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 241,700 |
| 26 Jan 2006 | MYR | 41.25 | 41.25 | 41 | 41.25 | 41.25 | 0.0 (0.0%) | 35,400 |
| 25 Jan 2006 | MYR | 41.5 | 41.5 | 41.25 | 41.25 | 41.25 | -0.25 (-0.60%) | 165,700 |
| 24 Jan 2006 | MYR | 41.25 | 41.5 | 41.25 | 41.5 | 41.5 | +0.5 (+1.22%) | 369,100 |
| 23 Jan 2006 | MYR | 40.75 | 41.25 | 40.75 | 41 | 41 | +0.25 (+0.61%) | 616,700 |
| 20 Jan 2006 | MYR | 40.75 | 41 | 40.25 | 40.75 | 40.75 | 0.0 (0.0%) | 159,700 |
| 19 Jan 2006 | MYR | 40.5 | 41 | 40.5 | 40.75 | 40.75 | +0.5 (+1.24%) | 180,900 |
| 18 Jan 2006 | MYR | 40.25 | 40.5 | 40.25 | 40.25 | 40.25 | -0.25 (-0.62%) | 180,600 |
| 17 Jan 2006 | MYR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 495,000 |
| 16 Jan 2006 | MYR | 41 | 41 | 40.25 | 40.5 | 40.5 | -0.5 (-1.22%) | 122,400 |
| 13 Jan 2006 | MYR | 41.25 | 41.25 | 41 | 41 | 41 | -0.25 (-0.61%) | 334,500 |
| 12 Jan 2006 | MYR | 41.5 | 41.5 | 41 | 41.25 | 41.25 | 0.0 (0.0%) | 264,100 |
| 11 Jan 2006 | MYR | 41.25 | 41.25 | 41 | 41.25 | 41.25 | +0.25 (+0.61%) | 334,600 |
