| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | MYR | 2.25 | 2.25 | 2.15 | 2.1583 | 2.1583 | -0.092 (-4.08%) | 1,055,520 |
| 5 Dec 2006 | MYR | 2.25 | 2.25 | 2.2333 | 2.25 | 2.25 | 0.0 (0.0%) | 954,720 |
| 4 Dec 2006 | MYR | 2.2417 | 2.2583 | 2.2167 | 2.25 | 2.25 | +0.008 (+0.37%) | 465,360 |
| 1 Dec 2006 | MYR | 2.1333 | 2.2417 | 2.1083 | 2.2417 | 2.2417 | +0.108 (+5.08%) | 465,120 |
| 30 Nov 2006 | MYR | 2.1083 | 2.1417 | 2.1083 | 2.1333 | 2.1333 | +0.025 (+1.19%) | 336,960 |
| 29 Nov 2006 | MYR | 2.0833 | 2.1167 | 2.0583 | 2.1083 | 2.1083 | +0.058 (+2.84%) | 928,080 |
| 28 Nov 2006 | MYR | 2.0833 | 2.0833 | 2.05 | 2.05 | 2.05 | -0.033 (-1.60%) | 295,440 |
| 27 Nov 2006 | MYR | 2.0833 | 2.0917 | 2.05 | 2.0833 | 2.0833 | +0.033 (+1.62%) | 481,200 |
| 24 Nov 2006 | MYR | 2.0583 | 2.0833 | 2.0333 | 2.05 | 2.05 | -0.008 (-0.40%) | 978,720 |
| 23 Nov 2006 | MYR | 1.9583 | 2.1 | 1.9583 | 2.0583 | 2.0583 | +0.1 (+5.11%) | 2,131 |
| 22 Nov 2006 | MYR | 1.8667 | 1.9583 | 1.8667 | 1.9583 | 1.9583 | +0.067 (+3.52%) | 1,490,280 |
| 21 Nov 2006 | MYR | 1.8167 | 1.8917 | 1.8167 | 1.8917 | 1.8917 | +0.083 (+4.61%) | 1,399,080 |
| 20 Nov 2006 | MYR | 1.8167 | 1.8167 | 1.7917 | 1.8083 | 1.8083 | -0.008 (-0.46%) | 168,600 |
| 17 Nov 2006 | MYR | 1.8333 | 1.8333 | 1.8167 | 1.8167 | 1.8167 | 0.0 (0.0%) | 87,000 |
| 16 Nov 2006 | MYR | 1.8167 | 1.8333 | 1.8167 | 1.8167 | 1.8167 | 0.0 (0.0%) | 223,680 |
| 15 Nov 2006 | MYR | 1.825 | 1.8333 | 1.8167 | 1.8167 | 1.8167 | -0.008 (-0.45%) | 181,200 |
| 14 Nov 2006 | MYR | 1.8167 | 1.8333 | 1.8167 | 1.825 | 1.825 | +0.008 (+0.46%) | 424,200 |
| 13 Nov 2006 | MYR | 1.8167 | 1.825 | 1.75 | 1.8167 | 1.8167 | -0.008 (-0.45%) | 96,600 |
| 10 Nov 2006 | MYR | 1.825 | 1.8417 | 1.825 | 1.825 | 1.825 | 0.0 (0.0%) | 305,160 |
| 9 Nov 2006 | MYR | 1.7833 | 1.85 | 1.7833 | 1.825 | 1.825 | +0.042 (+2.34%) | 753,120 |
| 8 Nov 2006 | MYR | 1.7833 | 1.7917 | 1.775 | 1.7833 | 1.7833 | +0.008 (+0.47%) | 340,200 |
| 7 Nov 2006 | MYR | 1.7833 | 1.7833 | 1.7667 | 1.775 | 1.775 | 0.0 (0.0%) | 610,800 |
| 6 Nov 2006 | MYR | 1.8 | 1.8083 | 1.7583 | 1.775 | 1.775 | -0.025 (-1.39%) | 478,800 |
| 3 Nov 2006 | MYR | 1.8167 | 1.8333 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 813,840 |
| 2 Nov 2006 | MYR | 1.75 | 1.8333 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 700,440 |
| 1 Nov 2006 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 389,880 |
| 31 Oct 2006 | MYR | 1.7083 | 1.7167 | 1.6917 | 1.7 | 1.7 | -0.008 (-0.49%) | 742,320 |
| 30 Oct 2006 | MYR | 1.65 | 1.7083 | 1.65 | 1.7083 | 1.7083 | +0.058 (+3.53%) | 196,800 |
| 27 Oct 2006 | MYR | 1.6417 | 1.65 | 1.6417 | 1.65 | 1.65 | +0.025 (+1.54%) | 587,760 |
| 26 Oct 2006 | MYR | 1.6333 | 1.6417 | 1.625 | 1.625 | 1.625 | -0.017 (-1.02%) | 42,000 |
