| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | MYR | 2.2229 | 2.2229 | 2.1856 | 2.1856 | 2.1856 | -0.037 (-1.68%) | 2,539,067 |
| 1 Jun 2006 | MYR | 2.2043 | 2.2416 | 2.2043 | 2.2229 | 2.2229 | 0.0 (0.0%) | 3,818,236 |
| 31 May 2006 | MYR | 2.1482 | 2.2229 | 2.1482 | 2.2229 | 2.2229 | +0.075 (+3.48%) | 5,826,792 |
| 30 May 2006 | MYR | 2.1482 | 2.1669 | 2.1295 | 2.1482 | 2.1482 | -0.019 (-0.86%) | 1,918,085 |
| 29 May 2006 | MYR | 2.1669 | 2.1856 | 2.1482 | 2.1669 | 2.1669 | 0.0 (0.0%) | 4,884,880 |
| 26 May 2006 | MYR | 2.1669 | 2.2043 | 2.1669 | 2.1669 | 2.1669 | 0.0 (0.0%) | 2,635,961 |
| 25 May 2006 | MYR | 2.2229 | 2.2416 | 2.1669 | 2.1669 | 2.1669 | -0.075 (-3.33%) | 8,107,296 |
| 24 May 2006 | MYR | 2.2416 | 2.2603 | 2.2229 | 2.2416 | 2.2416 | 0.0 (0.0%) | 13,258,770 |
| 23 May 2006 | MYR | 2.2043 | 2.2603 | 2.2043 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 7,733,100 |
| 22 May 2006 | MYR | 2.279 | 2.279 | 2.2043 | 2.2229 | 2.2229 | -0.037 (-1.65%) | 10,506,910 |
| 19 May 2006 | MYR | 2.2043 | 2.279 | 2.2043 | 2.2603 | 2.2603 | 0.0 (0.0%) | 6,511,746 |
| 18 May 2006 | MYR | 2.2603 | 2.279 | 2.2416 | 2.2603 | 2.2603 | -0.019 (-0.82%) | 11,040,901 |
| 17 May 2006 | MYR | 2.279 | 2.2977 | 2.279 | 2.279 | 2.279 | -0.019 (-0.81%) | 3,374,716 |
| 16 May 2006 | MYR | 2.279 | 2.2977 | 2.279 | 2.2977 | 2.2977 | 0.0 (0.0%) | 4,266,842 |
| 15 May 2006 | MYR | 2.279 | 2.2977 | 2.2603 | 2.2977 | 2.2977 | 0.0 (0.0%) | 5,693,228 |
| 12 May 2006 | MYR | 2.2977 | 2.2977 | 2.2977 | 2.2977 | 2.2977 | 0.0 (0.0%) | 0 |
| 11 May 2006 | MYR | 2.279 | 2.2977 | 2.279 | 2.2977 | 2.2977 | 0.0 (0.0%) | 927,458 |
| 10 May 2006 | MYR | 2.3163 | 2.3163 | 2.279 | 2.2977 | 2.2977 | -0.019 (-0.80%) | 8,798,406 |
| 9 May 2006 | MYR | 2.279 | 2.3163 | 2.279 | 2.3163 | 2.3163 | +0.019 (+0.81%) | 10,752,090 |
| 8 May 2006 | MYR | 2.2977 | 2.2977 | 2.279 | 2.2977 | 2.2977 | 0.0 (0.0%) | 5,473,207 |
| 5 May 2006 | MYR | 2.2977 | 2.2977 | 2.279 | 2.2977 | 2.2977 | 0.0 (0.0%) | 4,953,938 |
| 4 May 2006 | MYR | 2.279 | 2.2977 | 2.2603 | 2.2977 | 2.2977 | +0.037 (+1.65%) | 4,159,241 |
| 3 May 2006 | MYR | 2.2603 | 2.279 | 2.2603 | 2.2603 | 2.2603 | 0.0 (0.0%) | 2,284,518 |
| 2 May 2006 | MYR | 2.2603 | 2.279 | 2.2603 | 2.2603 | 2.2603 | 0.0 (0.0%) | 1,551,384 |
| 1 May 2006 | MYR | 2.2603 | 2.2603 | 2.2603 | 2.2603 | 2.2603 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 3,126,859 |
| 27 Apr 2006 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 6,313,942 |
| 26 Apr 2006 | MYR | 2.2416 | 2.2603 | 2.2043 | 2.2603 | 2.2603 | 0.0 (0.0%) | 13,753,415 |
| 25 Apr 2006 | MYR | 2.2603 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 5,759,073 |
| 24 Apr 2006 | MYR | 2.279 | 2.279 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 2,779,965 |
