| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | MYR | 1.6555 | 1.6555 | 1.6366 | 1.6366 | 1.6366 | -0.019 (-1.14%) | 116,277 |
| 16 Jun 2006 | MYR | 1.6366 | 1.6555 | 1.6366 | 1.6555 | 1.6555 | +0.038 (+2.34%) | 43,339 |
| 15 Jun 2006 | MYR | 1.6177 | 1.6366 | 1.6177 | 1.6177 | 1.6177 | 0.0 (0.0%) | 218,072 |
| 14 Jun 2006 | MYR | 1.6272 | 1.6366 | 1.6082 | 1.6177 | 1.6177 | -0.019 (-1.15%) | 544,177 |
| 13 Jun 2006 | MYR | 1.7028 | 1.7028 | 1.6272 | 1.6366 | 1.6366 | -0.104 (-5.98%) | 143,866 |
| 12 Jun 2006 | MYR | 1.7028 | 1.7407 | 1.7028 | 1.7407 | 1.7407 | -0.009 (-0.54%) | 224,097 |
| 9 Jun 2006 | MYR | 1.7501 | 1.7501 | 1.7407 | 1.7501 | 1.7501 | +0.009 (+0.54%) | 55,073 |
| 8 Jun 2006 | MYR | 1.7596 | 1.7596 | 1.7407 | 1.7407 | 1.7407 | -0.009 (-0.54%) | 155,705 |
| 7 Jun 2006 | MYR | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 0.0 (0.0%) | 25,369 |
| 6 Jun 2006 | MYR | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 1.7501 | -0.009 (-0.54%) | 357,393 |
| 5 Jun 2006 | MYR | 1.7407 | 1.7691 | 1.7407 | 1.7596 | 1.7596 | +0.038 (+2.20%) | 179,701 |
| 2 Jun 2006 | MYR | 1.7218 | 1.7218 | 1.7028 | 1.7218 | 1.7218 | +0.028 (+1.68%) | 19,027 |
| 1 Jun 2006 | MYR | 1.6745 | 1.7028 | 1.6745 | 1.6934 | 1.6934 | +0.009 (+0.56%) | 339,740 |
| 31 May 2006 | MYR | 1.7028 | 1.7028 | 1.6745 | 1.6839 | 1.6839 | -0.019 (-1.11%) | 2,713,908 |
| 30 May 2006 | MYR | 1.7218 | 1.7218 | 1.6839 | 1.7028 | 1.7028 | -0.028 (-1.64%) | 1,499,658 |
| 29 May 2006 | MYR | 1.7407 | 1.7407 | 1.7312 | 1.7312 | 1.7312 | -0.009 (-0.55%) | 677,684 |
| 26 May 2006 | MYR | 1.7218 | 1.7407 | 1.7218 | 1.7407 | 1.7407 | +0.009 (+0.55%) | 765,737 |
| 25 May 2006 | MYR | 1.7218 | 1.7407 | 1.7123 | 1.7312 | 1.7312 | 0.0 (0.0%) | 104,438 |
| 24 May 2006 | MYR | 1.7312 | 1.7501 | 1.7312 | 1.7312 | 1.7312 | 0.0 (0.0%) | 1,882,104 |
| 23 May 2006 | MYR | 1.7596 | 1.7596 | 1.7312 | 1.7312 | 1.7312 | -0.038 (-2.14%) | 2,564,756 |
| 22 May 2006 | MYR | 1.7974 | 1.7974 | 1.7691 | 1.7691 | 1.7691 | -0.019 (-1.06%) | 1,562,236 |
| 19 May 2006 | MYR | 1.7596 | 1.8447 | 1.7596 | 1.788 | 1.788 | +0.009 (+0.53%) | 525,361 |
| 18 May 2006 | MYR | 1.7974 | 1.7974 | 1.7785 | 1.7785 | 1.7785 | -0.057 (-3.09%) | 24,946 |
| 17 May 2006 | MYR | 1.7974 | 1.8447 | 1.7974 | 1.8353 | 1.8353 | -0.019 (-1.02%) | 223,992 |
| 16 May 2006 | MYR | 1.8447 | 1.8731 | 1.7785 | 1.8542 | 1.8542 | -0.038 (-2.00%) | 171,455 |
| 15 May 2006 | MYR | 1.788 | 1.892 | 1.7501 | 1.892 | 1.892 | +0.095 (+5.26%) | 314,899 |
| 12 May 2006 | MYR | 1.7974 | 1.7974 | 1.7974 | 1.7974 | 1.7974 | 0.0 (0.0%) | 0 |
| 11 May 2006 | MYR | 1.8542 | 1.8542 | 1.7691 | 1.7974 | 1.7974 | -0.066 (-3.56%) | 563,732 |
| 10 May 2006 | MYR | 1.892 | 1.892 | 1.8542 | 1.8637 | 1.8637 | -0.028 (-1.50%) | 49,999 |
| 9 May 2006 | MYR | 1.8826 | 1.892 | 1.8637 | 1.892 | 1.892 | 0.0 (0.0%) | 227,268 |
