| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | MYR | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 145,400 |
| 23 Jun 2006 | MYR | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 125,500 |
| 22 Jun 2006 | MYR | 4.26 | 4.3 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 134,500 |
| 21 Jun 2006 | MYR | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 3,127,600 |
| 20 Jun 2006 | MYR | 4.2 | 4.24 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 459,500 |
| 19 Jun 2006 | MYR | 4.26 | 4.26 | 4.12 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,097,500 |
| 16 Jun 2006 | MYR | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,773,700 |
| 15 Jun 2006 | MYR | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 2,228,900 |
| 14 Jun 2006 | MYR | 4.3 | 4.3 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,804,400 |
| 13 Jun 2006 | MYR | 4.3 | 4.36 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 4,294,500 |
| 12 Jun 2006 | MYR | 4.26 | 4.3 | 4.26 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,315,300 |
| 9 Jun 2006 | MYR | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,962,400 |
| 8 Jun 2006 | MYR | 4.3 | 4.3 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,993,500 |
| 7 Jun 2006 | MYR | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 1,603,200 |
| 6 Jun 2006 | MYR | 4.3 | 4.32 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 1,618,600 |
| 5 Jun 2006 | MYR | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 157,500 |
| 2 Jun 2006 | MYR | 4.28 | 4.3 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 656,900 |
| 1 Jun 2006 | MYR | 4.3 | 4.3 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 739,200 |
| 31 May 2006 | MYR | 4.28 | 4.3 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 200,900 |
| 30 May 2006 | MYR | 4.3 | 4.3 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 2,420,200 |
| 29 May 2006 | MYR | 4.3 | 4.32 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 304,800 |
| 26 May 2006 | MYR | 4.3 | 4.3 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 2,239,600 |
| 25 May 2006 | MYR | 4.3 | 4.32 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 363,800 |
| 24 May 2006 | MYR | 4.38 | 4.38 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 926,600 |
| 23 May 2006 | MYR | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,889,800 |
| 22 May 2006 | MYR | 4.5 | 4.5 | 4.34 | 4.36 | 4.36 | -0.12 (-2.68%) | 1,352,400 |
| 19 May 2006 | MYR | 4.44 | 4.5 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 198,400 |
| 18 May 2006 | MYR | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 733,800 |
| 17 May 2006 | MYR | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 264,000 |
| 16 May 2006 | MYR | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 1,072,000 |
