| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | MYR | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 41 | 41.25 | 41 | 41 | 41 | -0.25 (-0.61%) | 306,000 |
| 6 Jan 2006 | MYR | 40.5 | 41.25 | 40.5 | 41.25 | 41.25 | +0.75 (+1.85%) | 92,700 |
| 5 Jan 2006 | MYR | 40.25 | 40.5 | 40.25 | 40.5 | 40.5 | +0.25 (+0.62%) | 212,700 |
| 4 Jan 2006 | MYR | 40.25 | 40.25 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 53,200 |
| 3 Jan 2006 | MYR | 40 | 40 | 39.75 | 40 | 40 | -0.25 (-0.62%) | 45,600 |
| 30 Dec 2005 | MYR | 40.5 | 41.75 | 40.25 | 40.25 | 40.25 | +0.25 (+0.63%) | 683,300 |
| 29 Dec 2005 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 73,800 |
| 28 Dec 2005 | MYR | 40.25 | 40.5 | 40 | 40 | 40 | -0.5 (-1.23%) | 105,500 |
| 27 Dec 2005 | MYR | 40.25 | 40.5 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 4,700 |
| 23 Dec 2005 | MYR | 40.25 | 40.5 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 121,800 |
| 22 Dec 2005 | MYR | 40.25 | 40.5 | 40.25 | 40.5 | 40.5 | +0.25 (+0.62%) | 86,600 |
| 21 Dec 2005 | MYR | 40.25 | 40.5 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 133,000 |
| 20 Dec 2005 | MYR | 40.25 | 40.5 | 40.25 | 40.25 | 40.25 | -0.25 (-0.62%) | 65,700 |
| 19 Dec 2005 | MYR | 40.5 | 40.5 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 127,700 |
| 16 Dec 2005 | MYR | 40.25 | 40.5 | 40 | 40.5 | 40.5 | +0.5 (+1.25%) | 15,700 |
| 15 Dec 2005 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | -0.5 (-1.23%) | 105,900 |
| 14 Dec 2005 | MYR | 40.5 | 40.5 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 250,800 |
| 13 Dec 2005 | MYR | 40.5 | 40.5 | 40.25 | 40.5 | 40.5 | +0.25 (+0.62%) | 20,100 |
| 12 Dec 2005 | MYR | 40 | 40.25 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 153,100 |
| 9 Dec 2005 | MYR | 40 | 40.25 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 93,300 |
| 8 Dec 2005 | MYR | 40 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 182,300 |
| 7 Dec 2005 | MYR | 39.75 | 40.25 | 39.25 | 40 | 40 | +0.25 (+0.63%) | 325,800 |
| 6 Dec 2005 | MYR | 40 | 40 | 39.5 | 39.75 | 39.75 | 0.0 (0.0%) | 7,800 |
| 5 Dec 2005 | MYR | 39.75 | 40 | 39.75 | 39.75 | 39.75 | 0.0 (0.0%) | 161,500 |
| 2 Dec 2005 | MYR | 39.5 | 39.75 | 39.5 | 39.75 | 39.75 | +0.25 (+0.63%) | 42,200 |
| 1 Dec 2005 | MYR | 39 | 39.5 | 39 | 39.5 | 39.5 | +0.25 (+0.64%) | 96,800 |
| 30 Nov 2005 | MYR | 39.25 | 39.5 | 39 | 39.25 | 39.25 | 0.0 (0.0%) | 177,700 |
| 29 Nov 2005 | MYR | 38.75 | 39.25 | 38.75 | 39.25 | 39.25 | +0.75 (+1.95%) | 174,200 |
| 28 Nov 2005 | MYR | 38.5 | 38.75 | 38.5 | 38.5 | 38.5 | -0.25 (-0.65%) | 34,200 |
