| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2006 | MYR | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 423,000 |
| 27 Mar 2006 | MYR | 2.15 | 2.19 | 2.12 | 2.17 | 2.17 | +0.02 (+0.93%) | 353,700 |
| 24 Mar 2006 | MYR | 2.21 | 2.21 | 2.11 | 2.15 | 2.15 | -0.06 (-2.71%) | 444,500 |
| 23 Mar 2006 | MYR | 2.25 | 2.27 | 2.17 | 2.21 | 2.21 | -0.05 (-2.21%) | 447,000 |
| 22 Mar 2006 | MYR | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 620,700 |
| 21 Mar 2006 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 826,500 |
| 20 Mar 2006 | MYR | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 698,200 |
| 17 Mar 2006 | MYR | 2.19 | 2.23 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 842,700 |
| 16 Mar 2006 | MYR | 2.21 | 2.24 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 593,000 |
| 15 Mar 2006 | MYR | 2.15 | 2.22 | 2.15 | 2.21 | 2.21 | +0.06 (+2.79%) | 504,500 |
| 14 Mar 2006 | MYR | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 549,500 |
| 13 Mar 2006 | MYR | 2.19 | 2.21 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 673,300 |
| 10 Mar 2006 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
| 9 Mar 2006 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 470,300 |
| 8 Mar 2006 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 472,300 |
| 7 Mar 2006 | MYR | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 462,000 |
| 6 Mar 2006 | MYR | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 470,800 |
| 3 Mar 2006 | MYR | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 457,800 |
| 2 Mar 2006 | MYR | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 455,000 |
| 1 Mar 2006 | MYR | 2.23 | 2.25 | 2.16 | 2.18 | 2.18 | -0.06 (-2.68%) | 507,500 |
| 28 Feb 2006 | MYR | 2.2 | 2.24 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 517,700 |
| 27 Feb 2006 | MYR | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 478,500 |
| 24 Feb 2006 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 447,000 |
| 23 Feb 2006 | MYR | 2.17 | 2.2 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 458,700 |
| 22 Feb 2006 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 453,000 |
| 21 Feb 2006 | MYR | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 431,000 |
| 20 Feb 2006 | MYR | 2.17 | 2.2 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 444,700 |
| 17 Feb 2006 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 439,100 |
| 16 Feb 2006 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 471,900 |
| 15 Feb 2006 | MYR | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 425,100 |
