| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2006 | MYR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
| 11 May 2006 | MYR | 10.9 | 11.1 | 10.9 | 11.1 | 11.1 | +0.1 (+0.91%) | 104,100 |
| 10 May 2006 | MYR | 11 | 11.1 | 10.9 | 11 | 11 | 0.0 (0.0%) | 260,400 |
| 9 May 2006 | MYR | 10.9 | 11.1 | 10.9 | 11 | 11 | 0.0 (0.0%) | 499,400 |
| 8 May 2006 | MYR | 11.1 | 11.1 | 10.9 | 11 | 11 | -0.1 (-0.90%) | 745,200 |
| 5 May 2006 | MYR | 11.1 | 11.1 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 503,700 |
| 4 May 2006 | MYR | 11.1 | 11.2 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 182,600 |
| 3 May 2006 | MYR | 11 | 11.1 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 591,600 |
| 2 May 2006 | MYR | 10.7 | 11 | 10.7 | 11 | 11 | +0.2 (+1.85%) | 416,500 |
| 1 May 2006 | MYR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | MYR | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | +0.1 (+0.93%) | 174,500 |
| 27 Apr 2006 | MYR | 10.8 | 10.8 | 10.6 | 10.7 | 10.7 | -0.1 (-0.93%) | 135,800 |
| 26 Apr 2006 | MYR | 10.9 | 10.9 | 10.7 | 10.8 | 10.8 | -0.1 (-0.92%) | 221,100 |
| 25 Apr 2006 | MYR | 10.9 | 11 | 10.8 | 10.9 | 10.9 | -0.1 (-0.91%) | 150,500 |
| 24 Apr 2006 | MYR | 10.9 | 11 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 348,500 |
| 21 Apr 2006 | MYR | 10.9 | 10.9 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 156,800 |
| 20 Apr 2006 | MYR | 10.9 | 10.9 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 58,100 |
| 19 Apr 2006 | MYR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 105,700 |
| 18 Apr 2006 | MYR | 11 | 11 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 176,400 |
| 17 Apr 2006 | MYR | 10.8 | 11 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 444,700 |
| 14 Apr 2006 | MYR | 10.9 | 10.9 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 321,500 |
| 13 Apr 2006 | MYR | 11 | 11 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 510,900 |
| 12 Apr 2006 | MYR | 10.7 | 11 | 10.7 | 10.9 | 10.9 | +0.2 (+1.87%) | 750,600 |
| 11 Apr 2006 | MYR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | MYR | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | +0.2 (+1.90%) | 317,500 |
| 7 Apr 2006 | MYR | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 396,000 |
| 6 Apr 2006 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 316,100 |
| 5 Apr 2006 | MYR | 10.3 | 10.5 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 272,000 |
| 4 Apr 2006 | MYR | 10.3 | 10.3 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 364,000 |
| 3 Apr 2006 | MYR | 10.2 | 10.3 | 10.2 | 10.3 | 10.3 | +0.1 (+0.98%) | 305,900 |
