| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | MYR | 10.5 | 10.6 | 10.4 | 10.6 | 10.6 | +0.1 (+0.95%) | 164,200 |
| 7 Dec 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 228,000 |
| 6 Dec 2006 | MYR | 10.6 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 265,900 |
| 5 Dec 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 357,700 |
| 4 Dec 2006 | MYR | 10.4 | 10.6 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 1,122,300 |
| 1 Dec 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 305,100 |
| 30 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 337,400 |
| 29 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 264,400 |
| 28 Nov 2006 | MYR | 10.4 | 10.6 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 219,500 |
| 27 Nov 2006 | MYR | 10.3 | 10.5 | 10.2 | 10.4 | 10.4 | +0.1 (+0.97%) | 492,400 |
| 24 Nov 2006 | MYR | 10.3 | 10.4 | 10.2 | 10.3 | 10.3 | -0.1 (-0.96%) | 639,500 |
| 23 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 443 |
| 22 Nov 2006 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 77,500 |
| 21 Nov 2006 | MYR | 10.6 | 10.6 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 849,500 |
| 20 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 210,300 |
| 17 Nov 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 43,200 |
| 16 Nov 2006 | MYR | 10.5 | 10.7 | 10.4 | 10.6 | 10.6 | +0.1 (+0.95%) | 146,000 |
| 15 Nov 2006 | MYR | 10.6 | 10.7 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 326,900 |
| 14 Nov 2006 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 1,300 |
| 13 Nov 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 243,400 |
| 10 Nov 2006 | MYR | 10.8 | 10.8 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 303,700 |
| 9 Nov 2006 | MYR | 10.4 | 10.8 | 10.4 | 10.8 | 10.8 | +0.4 (+3.85%) | 337,800 |
| 8 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 75,000 |
| 7 Nov 2006 | MYR | 10.5 | 10.6 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 137,400 |
| 6 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 204,900 |
| 3 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 319,400 |
| 2 Nov 2006 | MYR | 10.4 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 144,200 |
| 1 Nov 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | -0.1 (-0.94%) | 205,600 |
| 31 Oct 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 361,800 |
| 30 Oct 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 142,500 |
