| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2006 | MYR | 9.95 | 9.95 | 9.9 | 9.9 | 9.9 | +0.05 (+0.51%) | 431,100 |
| 22 Jun 2006 | MYR | 9.75 | 9.9 | 9.75 | 9.85 | 9.85 | 0.0 (0.0%) | 394,000 |
| 21 Jun 2006 | MYR | 9.7 | 9.9 | 9.7 | 9.85 | 9.85 | +0.15 (+1.55%) | 150,800 |
| 20 Jun 2006 | MYR | 9.7 | 9.75 | 9.7 | 9.7 | 9.7 | -0.05 (-0.51%) | 242,300 |
| 19 Jun 2006 | MYR | 9.75 | 9.75 | 9.7 | 9.75 | 9.75 | 0.0 (0.0%) | 837,900 |
| 16 Jun 2006 | MYR | 9.8 | 9.8 | 9.7 | 9.75 | 9.75 | +0.1 (+1.04%) | 238,300 |
| 15 Jun 2006 | MYR | 9.65 | 9.75 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 564,900 |
| 14 Jun 2006 | MYR | 9.75 | 9.75 | 9.6 | 9.65 | 9.65 | -0.15 (-1.53%) | 216,700 |
| 13 Jun 2006 | MYR | 9.85 | 9.85 | 9.7 | 9.8 | 9.8 | -0.1 (-1.01%) | 1,424,500 |
| 12 Jun 2006 | MYR | 9.85 | 9.9 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 130,700 |
| 9 Jun 2006 | MYR | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -0.05 (-0.51%) | 1,037,900 |
| 8 Jun 2006 | MYR | 10 | 10.1 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 1,307,800 |
| 7 Jun 2006 | MYR | 10.1 | 10.1 | 10 | 10 | 10 | 0.0 (0.0%) | 559,700 |
| 6 Jun 2006 | MYR | 10 | 10.1 | 10 | 10 | 10 | -0.1 (-0.99%) | 120,600 |
| 5 Jun 2006 | MYR | 10 | 10.1 | 9.95 | 10.1 | 10.1 | 0.0 (0.0%) | 535,700 |
| 2 Jun 2006 | MYR | 10.2 | 10.2 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 777,900 |
| 1 Jun 2006 | MYR | 10.2 | 10.3 | 10.1 | 10.1 | 10.1 | -0.1 (-0.98%) | 541,400 |
| 31 May 2006 | MYR | 10.1 | 10.2 | 10 | 10.2 | 10.2 | +0.1 (+0.99%) | 995,600 |
| 30 May 2006 | MYR | 10 | 10.2 | 10 | 10.1 | 10.1 | +0.1 (+1%) | 513,100 |
| 29 May 2006 | MYR | 10 | 10.1 | 10 | 10 | 10 | -0.1 (-0.99%) | 196,000 |
| 26 May 2006 | MYR | 10.1 | 10.2 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 488,200 |
| 25 May 2006 | MYR | 10.3 | 10.3 | 9.95 | 10.1 | 10.1 | 0.0 (0.0%) | 836,300 |
| 24 May 2006 | MYR | 10.6 | 10.6 | 10.1 | 10.1 | 10.1 | -0.6 (-5.61%) | 1,060,300 |
| 23 May 2006 | MYR | 10.6 | 10.7 | 10.4 | 10.7 | 10.7 | +0.1 (+0.94%) | 1,327,400 |
| 22 May 2006 | MYR | 10.9 | 11 | 10.5 | 10.6 | 10.6 | -0.3 (-2.75%) | 703,600 |
| 19 May 2006 | MYR | 10.6 | 11 | 10.6 | 10.9 | 10.9 | +0.3 (+2.83%) | 871,700 |
| 18 May 2006 | MYR | 10.8 | 10.8 | 10.4 | 10.6 | 10.6 | -0.4 (-3.64%) | 1,687,500 |
| 17 May 2006 | MYR | 10.9 | 11 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 200,500 |
| 16 May 2006 | MYR | 11 | 11 | 10.7 | 10.9 | 10.9 | -0.1 (-0.91%) | 918,300 |
| 15 May 2006 | MYR | 11 | 11.1 | 10.9 | 11 | 11 | -0.1 (-0.90%) | 239,200 |
