| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2006 | MYR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 8.9 | 8.9 | 8.65 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,322,600 |
| 21 Dec 2006 | MYR | 8.9 | 8.9 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 261,400 |
| 20 Dec 2006 | MYR | 8.7 | 8.75 | 8.65 | 8.7 | 8.7 | +0.05 (+0.58%) | 571,200 |
| 19 Dec 2006 | MYR | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -0.15 (-1.70%) | 686,900 |
| 18 Dec 2006 | MYR | 8.9 | 8.9 | 8.7 | 8.8 | 8.8 | -0.1 (-1.12%) | 933,600 |
| 15 Dec 2006 | MYR | 8.9 | 8.9 | 8.75 | 8.9 | 8.9 | +0.15 (+1.71%) | 1,059,900 |
| 14 Dec 2006 | MYR | 8.9 | 8.9 | 8.75 | 8.75 | 8.75 | -0.15 (-1.69%) | 937,200 |
| 13 Dec 2006 | MYR | 8.8 | 9 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 1,020,300 |
| 12 Dec 2006 | MYR | 8.95 | 9 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 1,302,800 |
| 11 Dec 2006 | MYR | 8.8 | 9 | 8.8 | 9 | 9 | +0.1 (+1.12%) | 512,800 |
| 8 Dec 2006 | MYR | 8.9 | 8.9 | 8.75 | 8.9 | 8.9 | 0.0 (0.0%) | 2,006,600 |
| 7 Dec 2006 | MYR | 8.9 | 9 | 8.85 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,845,900 |
| 6 Dec 2006 | MYR | 9.1 | 9.1 | 8.95 | 9 | 9 | 0.0 (0.0%) | 2,364,800 |
| 5 Dec 2006 | MYR | 9.05 | 9.1 | 9 | 9 | 9 | 0.0 (0.0%) | 2,030,500 |
| 4 Dec 2006 | MYR | 9 | 9.1 | 9 | 9 | 9 | -0.05 (-0.55%) | 660,300 |
| 1 Dec 2006 | MYR | 9.1 | 9.1 | 8.95 | 9.05 | 9.05 | -0.3 (-3.21%) | 1,543,400 |
| 30 Nov 2006 | MYR | 9.1 | 9.35 | 9.1 | 9.35 | 9.35 | +0.25 (+2.75%) | 1,421,500 |
| 29 Nov 2006 | MYR | 9.05 | 9.15 | 9.05 | 9.1 | 9.1 | +0.05 (+0.55%) | 133,200 |
| 28 Nov 2006 | MYR | 9.25 | 9.3 | 8.95 | 9.05 | 9.05 | -0.2 (-2.16%) | 471,400 |
| 27 Nov 2006 | MYR | 9.2 | 9.25 | 9.15 | 9.25 | 9.25 | +0.05 (+0.54%) | 573,500 |
| 24 Nov 2006 | MYR | 9.05 | 9.2 | 9 | 9.2 | 9.2 | +0.15 (+1.66%) | 264,400 |
| 23 Nov 2006 | MYR | 9 | 9.05 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 184,700 |
| 22 Nov 2006 | MYR | 9 | 9 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 1,242,900 |
| 21 Nov 2006 | MYR | 9.05 | 9.05 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 340,200 |
| 20 Nov 2006 | MYR | 9 | 9.05 | 8.9 | 9 | 9 | +0.05 (+0.56%) | 1,142,800 |
| 17 Nov 2006 | MYR | 9 | 9 | 8.95 | 8.95 | 8.95 | -0.05 (-0.56%) | 424,500 |
| 16 Nov 2006 | MYR | 8.9 | 9 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 513,800 |
| 15 Nov 2006 | MYR | 8.95 | 8.95 | 8.85 | 8.9 | 8.9 | +0.05 (+0.56%) | 84,100 |
| 14 Nov 2006 | MYR | 8.8 | 8.9 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 1,122,900 |
