| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | MYR | 3.0141 | 3.0141 | 2.7211 | 2.7211 | 2.7211 | -0.209 (-7.14%) | 10,749 |
| 11 Dec 2006 | MYR | 3.1397 | 3.1397 | 2.8886 | 2.9304 | 2.9304 | 0.0 (0.0%) | 18,990 |
| 8 Dec 2006 | MYR | 3.1816 | 3.1816 | 2.9304 | 2.9304 | 2.9304 | -0.126 (-4.11%) | 14,774 |
| 7 Dec 2006 | MYR | 3.0979 | 3.1816 | 3.056 | 3.056 | 3.056 | -0.042 (-1.35%) | 4,538 |
| 6 Dec 2006 | MYR | 3.2653 | 3.3072 | 3.0979 | 3.0979 | 3.0979 | -0.167 (-5.13%) | 28,187 |
| 5 Dec 2006 | MYR | 3.3072 | 3.3072 | 3.2235 | 3.2653 | 3.2653 | +0.042 (+1.30%) | 18,560 |
| 4 Dec 2006 | MYR | 3.349 | 3.3909 | 3.1816 | 3.2235 | 3.2235 | -0.126 (-3.75%) | 47,237 |
| 1 Dec 2006 | MYR | 3.1816 | 3.3909 | 3.1397 | 3.349 | 3.349 | 0.0 (0.0%) | 15,168 |
| 30 Nov 2006 | MYR | 3.349 | 3.3909 | 3.2653 | 3.349 | 3.349 | 0.0 (0.0%) | 24,126 |
| 29 Nov 2006 | MYR | 3.977 | 4.0607 | 3.349 | 3.349 | 3.349 | -0.544 (-13.98%) | 90,951 |
| 28 Nov 2006 | MYR | 3.6002 | 4.1026 | 3.5584 | 3.8933 | 3.8933 | 0.0 (0.0%) | 116,713 |
| 27 Nov 2006 | MYR | 3.349 | 3.9351 | 3.349 | 3.8933 | 3.8933 | +0.461 (+13.41%) | 84,668 |
| 24 Nov 2006 | MYR | 2.6792 | 3.4328 | 2.6792 | 3.4328 | 3.4328 | +0.544 (+18.84%) | 55,848 |
| 23 Nov 2006 | MYR | 2.7211 | 2.8886 | 2.5955 | 2.8886 | 2.8886 | +0.042 (+1.47%) | 9,136 |
| 22 Nov 2006 | MYR | 2.8048 | 3.056 | 2.763 | 2.8467 | 2.8467 | +0.084 (+3.03%) | 38,458 |
| 21 Nov 2006 | MYR | 2.5118 | 2.763 | 2.5118 | 2.763 | 2.763 | +0.293 (+11.87%) | 20,005 |
| 20 Nov 2006 | MYR | 2.3025 | 2.4699 | 2.3025 | 2.4699 | 2.4699 | +0.042 (+1.72%) | 704 |
| 17 Nov 2006 | MYR | 2.3443 | 2.4281 | 2.3443 | 2.4281 | 2.4281 | -0.084 (-3.33%) | 2,866 |
| 16 Nov 2006 | MYR | 2.3443 | 2.5118 | 2.3443 | 2.5118 | 2.5118 | 0.0 (0.0%) | 298 |
| 15 Nov 2006 | MYR | 2.5118 | 2.5118 | 2.5118 | 2.5118 | 2.5118 | 0.0 (0.0%) | 0 |
| 14 Nov 2006 | MYR | 2.3443 | 2.5118 | 2.3443 | 2.5118 | 2.5118 | +0.042 (+1.70%) | 1,194 |
| 13 Nov 2006 | MYR | 2.4699 | 2.4699 | 2.4699 | 2.4699 | 2.4699 | +0.126 (+5.36%) | 59 |
| 10 Nov 2006 | MYR | 2.4699 | 2.4699 | 2.3443 | 2.3443 | 2.3443 | -0.168 (-6.67%) | 716 |
| 9 Nov 2006 | MYR | 2.3443 | 2.5118 | 2.3443 | 2.5118 | 2.5118 | +0.168 (+7.14%) | 1,731 |
| 8 Nov 2006 | MYR | 2.3443 | 2.3443 | 2.3443 | 2.3443 | 2.3443 | -0.251 (-9.68%) | 585 |
| 7 Nov 2006 | MYR | 2.5955 | 2.5955 | 2.5955 | 2.5955 | 2.5955 | 0.0 (0.0%) | 0 |
| 6 Nov 2006 | MYR | 2.5955 | 2.5955 | 2.5955 | 2.5955 | 2.5955 | 0.0 (0.0%) | 0 |
| 3 Nov 2006 | MYR | 2.3443 | 2.5955 | 2.3443 | 2.5955 | 2.5955 | +0.126 (+5.09%) | 1,337 |
| 2 Nov 2006 | MYR | 2.4281 | 2.4699 | 2.4281 | 2.4699 | 2.4699 | +0.042 (+1.72%) | 633 |
| 1 Nov 2006 | MYR | 2.4281 | 2.4281 | 2.4281 | 2.4281 | 2.4281 | 0.0 (0.0%) | 0 |
