| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2006 | MYR | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,594,300 |
| 4 Apr 2006 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 643,000 |
| 3 Apr 2006 | MYR | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,700,100 |
| 31 Mar 2006 | MYR | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,092,900 |
| 30 Mar 2006 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 491,400 |
| 29 Mar 2006 | MYR | 1.8 | 1.86 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,893,300 |
| 28 Mar 2006 | MYR | 1.82 | 1.82 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 381,500 |
| 27 Mar 2006 | MYR | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 763,600 |
| 24 Mar 2006 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 208,100 |
| 23 Mar 2006 | MYR | 1.76 | 1.82 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 513,100 |
| 22 Mar 2006 | MYR | 1.8 | 1.8 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 828,700 |
| 21 Mar 2006 | MYR | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 299,100 |
| 20 Mar 2006 | MYR | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 43,800 |
| 17 Mar 2006 | MYR | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 449,300 |
| 16 Mar 2006 | MYR | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 64,900 |
| 15 Mar 2006 | MYR | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 117,500 |
| 14 Mar 2006 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 1,802,300 |
| 13 Mar 2006 | MYR | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 1,070,400 |
| 10 Mar 2006 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 864,700 |
| 9 Mar 2006 | MYR | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,904,500 |
| 8 Mar 2006 | MYR | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 849,200 |
| 7 Mar 2006 | MYR | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 2,650,500 |
| 6 Mar 2006 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,335,300 |
| 3 Mar 2006 | MYR | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 937,000 |
| 2 Mar 2006 | MYR | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 462,700 |
| 1 Mar 2006 | MYR | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -0.09 (-4.64%) | 246,400 |
| 28 Feb 2006 | MYR | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | +0.04 (+2.11%) | 430,100 |
| 27 Feb 2006 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,342,400 |
| 24 Feb 2006 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,785,800 |
| 23 Feb 2006 | MYR | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 353,800 |
