| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2006 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 21,500 |
| 21 Dec 2006 | MYR | 1.3 | 1.37 | 1.3 | 1.37 | 1.37 | +0.07 (+5.38%) | 47,500 |
| 20 Dec 2006 | MYR | 1.3 | 1.33 | 1.3 | 1.3 | 1.3 | +0.03 (+2.36%) | 40,200 |
| 19 Dec 2006 | MYR | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 76,000 |
| 18 Dec 2006 | MYR | 1.3 | 1.33 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 33,100 |
| 15 Dec 2006 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 50,300 |
| 14 Dec 2006 | MYR | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 41,400 |
| 13 Dec 2006 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 42,300 |
| 12 Dec 2006 | MYR | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 49,500 |
| 11 Dec 2006 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 73,700 |
| 8 Dec 2006 | MYR | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 88,300 |
| 7 Dec 2006 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 35,500 |
| 6 Dec 2006 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 90,500 |
| 5 Dec 2006 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 128,800 |
| 4 Dec 2006 | MYR | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 125,500 |
| 1 Dec 2006 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 58,800 |
| 30 Nov 2006 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 112,200 |
| 29 Nov 2006 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 152,000 |
| 28 Nov 2006 | MYR | 1.33 | 1.4 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 185,100 |
| 27 Nov 2006 | MYR | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 110,300 |
| 24 Nov 2006 | MYR | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 69,800 |
| 23 Nov 2006 | MYR | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 53,000 |
| 22 Nov 2006 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 31,800 |
| 21 Nov 2006 | MYR | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 45,400 |
| 20 Nov 2006 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 20,500 |
| 17 Nov 2006 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 38,500 |
| 16 Nov 2006 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 45,700 |
| 15 Nov 2006 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 21,500 |
| 14 Nov 2006 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 20,000 |
