| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2006 | MYR | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -0.1 (-2.02%) | 549,200 |
| 15 Sep 2006 | MYR | 4.94 | 5.05 | 4.8 | 4.94 | 4.94 | 0.0 (0.0%) | 1,936,200 |
| 14 Sep 2006 | MYR | 4.62 | 4.96 | 4.62 | 4.94 | 4.94 | +0.32 (+6.93%) | 2,669,300 |
| 13 Sep 2006 | MYR | 4.6 | 4.62 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,083,400 |
| 12 Sep 2006 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 474,300 |
| 11 Sep 2006 | MYR | 4.6 | 4.62 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 838,900 |
| 8 Sep 2006 | MYR | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 1,425,400 |
| 7 Sep 2006 | MYR | 4.6 | 4.62 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 481,300 |
| 6 Sep 2006 | MYR | 4.56 | 4.7 | 4.54 | 4.62 | 4.62 | +0.06 (+1.32%) | 1,956,700 |
| 5 Sep 2006 | MYR | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 689,600 |
| 4 Sep 2006 | MYR | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.02 (-0.44%) | 1,240,400 |
| 1 Sep 2006 | MYR | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 765,100 |
| 31 Aug 2006 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
| 30 Aug 2006 | MYR | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 1,221,600 |
| 29 Aug 2006 | MYR | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 384,800 |
| 28 Aug 2006 | MYR | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -0.1 (-2.16%) | 174,700 |
| 25 Aug 2006 | MYR | 4.56 | 4.7 | 4.56 | 4.64 | 4.64 | +0.1 (+2.20%) | 3,264,400 |
| 24 Aug 2006 | MYR | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | -0.02 (-0.44%) | 917,400 |
| 23 Aug 2006 | MYR | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,789,200 |
| 22 Aug 2006 | MYR | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 1,551,400 |
| 21 Aug 2006 | MYR | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 2,893,300 |
| 18 Aug 2006 | MYR | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.04 (-0.87%) | 402,600 |
| 17 Aug 2006 | MYR | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | +0.06 (+1.33%) | 376,900 |
| 16 Aug 2006 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.02 (-0.44%) | 1,232,400 |
| 15 Aug 2006 | MYR | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 960,100 |
| 14 Aug 2006 | MYR | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 396,800 |
| 11 Aug 2006 | MYR | 4.5 | 4.54 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 677,500 |
| 10 Aug 2006 | MYR | 4.48 | 4.52 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 456,300 |
| 9 Aug 2006 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.02 (-0.44%) | 128,100 |
| 8 Aug 2006 | MYR | 4.5 | 4.52 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 248,200 |
