| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2006 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 9,650 |
| 7 Aug 2006 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 7,920 |
| 4 Aug 2006 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 10,580 |
| 3 Aug 2006 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 7,750 |
| 2 Aug 2006 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 28,450 |
| 1 Aug 2006 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 5,360 |
| 31 Jul 2006 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 5,510 |
| 28 Jul 2006 | MYR | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 6,560 |
| 27 Jul 2006 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
| 26 Jul 2006 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
| 25 Jul 2006 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 4,580 |
| 24 Jul 2006 | MYR | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 11,070 |
| 21 Jul 2006 | MYR | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | +0.09 (+7.83%) | 48,480 |
| 20 Jul 2006 | MYR | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | +0.04 (+3.60%) | 12,390 |
| 19 Jul 2006 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 6,960 |
| 18 Jul 2006 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 6,360 |
| 17 Jul 2006 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 6,790 |
| 14 Jul 2006 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,180 |
| 13 Jul 2006 | MYR | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,290 |
| 12 Jul 2006 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 6,070 |
| 11 Jul 2006 | MYR | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 620 |
| 10 Jul 2006 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 6,090 |
| 7 Jul 2006 | MYR | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 16,190 |
| 6 Jul 2006 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 2,300 |
| 5 Jul 2006 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 2,080 |
| 4 Jul 2006 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 2,320 |
| 3 Jul 2006 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 15,400 |
| 30 Jun 2006 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 23,220 |
| 29 Jun 2006 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 11,290 |
| 28 Jun 2006 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 2,490 |
