| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | MYR | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 36,290 |
| 11 Dec 2006 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 10,460 |
| 8 Dec 2006 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 5,910 |
| 7 Dec 2006 | MYR | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 14,310 |
| 6 Dec 2006 | MYR | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 11,580 |
| 5 Dec 2006 | MYR | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 17,390 |
| 4 Dec 2006 | MYR | 1.4 | 1.53 | 1.4 | 1.49 | 1.49 | +0.09 (+6.43%) | 25,180 |
| 1 Dec 2006 | MYR | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 5,030 |
| 30 Nov 2006 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 14,950 |
| 29 Nov 2006 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 6,350 |
| 28 Nov 2006 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 19,340 |
| 27 Nov 2006 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 3,870 |
| 24 Nov 2006 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 7,830 |
| 23 Nov 2006 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 12,980 |
| 22 Nov 2006 | MYR | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 7,840 |
| 21 Nov 2006 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 13,440 |
| 20 Nov 2006 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 30,240 |
| 17 Nov 2006 | MYR | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 26,420 |
| 16 Nov 2006 | MYR | 1.24 | 1.31 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 28,490 |
| 15 Nov 2006 | MYR | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 26,310 |
| 14 Nov 2006 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 4,890 |
| 13 Nov 2006 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 5,370 |
| 10 Nov 2006 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 5,450 |
| 9 Nov 2006 | MYR | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 7,670 |
| 8 Nov 2006 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 39,580 |
| 7 Nov 2006 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 21,410 |
| 6 Nov 2006 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 9,060 |
| 3 Nov 2006 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 29,740 |
| 2 Nov 2006 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 11,890 |
| 1 Nov 2006 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 8,760 |
