| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2006 | MYR | 10.4 | 10.5 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 89,400 |
| 3 Aug 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 55,900 |
| 2 Aug 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 54,300 |
| 1 Aug 2006 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 28,500 |
| 31 Jul 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 157,200 |
| 28 Jul 2006 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 395,900 |
| 27 Jul 2006 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 22,600 |
| 26 Jul 2006 | MYR | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 74,500 |
| 25 Jul 2006 | MYR | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | +0.1 (+0.94%) | 453,700 |
| 24 Jul 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 260,000 |
| 21 Jul 2006 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 108,100 |
| 20 Jul 2006 | MYR | 10.3 | 10.6 | 10.3 | 10.5 | 10.5 | +0.1 (+0.96%) | 182,500 |
| 19 Jul 2006 | MYR | 10.3 | 10.4 | 10.2 | 10.4 | 10.4 | +0.1 (+0.97%) | 455,200 |
| 18 Jul 2006 | MYR | 10.1 | 10.3 | 10.1 | 10.3 | 10.3 | +0.3 (+3%) | 79,200 |
| 17 Jul 2006 | MYR | 10.5 | 10.5 | 10 | 10 | 10 | -0.5 (-4.76%) | 238,800 |
| 14 Jul 2006 | MYR | 10.6 | 10.6 | 10.4 | 10.5 | 10.5 | -0.1 (-0.94%) | 287,500 |
| 13 Jul 2006 | MYR | 10.5 | 10.7 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 308,700 |
| 12 Jul 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 440,300 |
| 11 Jul 2006 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 194,500 |
| 10 Jul 2006 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 258,700 |
| 7 Jul 2006 | MYR | 10.6 | 10.7 | 10.6 | 10.6 | 10.6 | +0.1 (+0.95%) | 803,200 |
| 6 Jul 2006 | MYR | 10.3 | 10.7 | 10.3 | 10.5 | 10.5 | +0.2 (+1.94%) | 980,100 |
| 5 Jul 2006 | MYR | 10.3 | 10.3 | 10.2 | 10.3 | 10.3 | +0.1 (+0.98%) | 141,100 |
| 4 Jul 2006 | MYR | 10.2 | 10.4 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 158,400 |
| 3 Jul 2006 | MYR | 10.1 | 10.2 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 45,000 |
| 30 Jun 2006 | MYR | 10.1 | 10.1 | 9.7 | 10.1 | 10.1 | +0.1 (+1%) | 125,800 |
| 29 Jun 2006 | MYR | 10.2 | 10.2 | 10 | 10 | 10 | -0.2 (-1.96%) | 145,600 |
| 28 Jun 2006 | MYR | 9.95 | 10.2 | 9.95 | 10.2 | 10.2 | +0.25 (+2.51%) | 42,200 |
| 27 Jun 2006 | MYR | 9.9 | 10 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 264,400 |
| 26 Jun 2006 | MYR | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | +0.05 (+0.51%) | 72,400 |
