| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | MYR | 5.151 | 5.357 | 5.1216 | 5.357 | 5.357 | +0.177 (+3.41%) | 759 |
| 29 Dec 2006 | MYR | 5.0921 | 5.1804 | 5.0921 | 5.1804 | 5.1804 | +0.118 (+2.32%) | 1,629 |
| 28 Dec 2006 | MYR | 5.0627 | 5.0921 | 5.0333 | 5.0627 | 5.0627 | +0.029 (+0.58%) | 1,061 |
| 27 Dec 2006 | MYR | 5.1216 | 5.1216 | 5.0038 | 5.0333 | 5.0333 | -0.059 (-1.15%) | 2,913 |
| 26 Dec 2006 | MYR | 5.0627 | 5.1216 | 5.0627 | 5.0921 | 5.0921 | 0.0 (0.0%) | 847 |
| 25 Dec 2006 | MYR | 5.0921 | 5.0921 | 5.0921 | 5.0921 | 5.0921 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | MYR | 5.1216 | 5.1216 | 5.0921 | 5.0921 | 5.0921 | -0.029 (-0.58%) | 484 |
| 21 Dec 2006 | MYR | 5.1216 | 5.1216 | 5.0627 | 5.1216 | 5.1216 | 0.0 (0.0%) | 380 |
| 20 Dec 2006 | MYR | 5.0627 | 5.1216 | 5.0333 | 5.1216 | 5.1216 | +0.118 (+2.35%) | 620 |
| 19 Dec 2006 | MYR | 5.0921 | 5.1216 | 4.8272 | 5.0038 | 5.0038 | -0.059 (-1.16%) | 3,470 |
| 18 Dec 2006 | MYR | 5.3276 | 5.3276 | 5.0627 | 5.0627 | 5.0627 | -0.265 (-4.97%) | 1,153 |
| 15 Dec 2006 | MYR | 5.2393 | 5.357 | 5.2393 | 5.3276 | 5.3276 | +0.118 (+2.26%) | 1,095 |
| 14 Dec 2006 | MYR | 5.2099 | 5.2393 | 5.0627 | 5.2099 | 5.2099 | 0.0 (0.0%) | 1,034 |
| 13 Dec 2006 | MYR | 5.2393 | 5.2393 | 5.1216 | 5.2099 | 5.2099 | -0.088 (-1.67%) | 1,238 |
| 12 Dec 2006 | MYR | 5.357 | 5.3865 | 5.2687 | 5.2982 | 5.2982 | -0.059 (-1.10%) | 2,719 |
| 11 Dec 2006 | MYR | 5.2982 | 5.357 | 5.2099 | 5.357 | 5.357 | +0.029 (+0.55%) | 1,039 |
| 8 Dec 2006 | MYR | 5.3276 | 5.3276 | 5.2687 | 5.3276 | 5.3276 | 0.0 (0.0%) | 1,846 |
| 7 Dec 2006 | MYR | 5.3276 | 5.357 | 5.2982 | 5.3276 | 5.3276 | +0.029 (+0.55%) | 1,545 |
| 6 Dec 2006 | MYR | 5.2687 | 5.357 | 5.2687 | 5.2982 | 5.2982 | +0.088 (+1.69%) | 1,498 |
| 5 Dec 2006 | MYR | 5.1216 | 5.4159 | 5.1216 | 5.2099 | 5.2099 | +0.118 (+2.31%) | 3,283 |
| 4 Dec 2006 | MYR | 5.1216 | 5.1216 | 5.0921 | 5.0921 | 5.0921 | -0.029 (-0.58%) | 1,428 |
| 1 Dec 2006 | MYR | 5.1216 | 5.1216 | 5.0627 | 5.1216 | 5.1216 | 0.0 (0.0%) | 1,877 |
| 30 Nov 2006 | MYR | 5.0627 | 5.1216 | 5.0627 | 5.1216 | 5.1216 | +0.088 (+1.75%) | 886 |
| 29 Nov 2006 | MYR | 4.8861 | 5.0921 | 4.7683 | 5.0333 | 5.0333 | +0.147 (+3.01%) | 2,354 |
| 28 Nov 2006 | MYR | 5.0038 | 5.0038 | 4.8566 | 4.8861 | 4.8861 | -0.118 (-2.35%) | 1,717 |
| 27 Nov 2006 | MYR | 5.0038 | 5.0333 | 4.9744 | 5.0038 | 5.0038 | +0.029 (+0.59%) | 1,257 |
| 24 Nov 2006 | MYR | 5.0333 | 5.0627 | 4.9155 | 4.9744 | 4.9744 | -0.029 (-0.59%) | 1,819 |
| 23 Nov 2006 | MYR | 4.945 | 5.0627 | 4.945 | 5.0038 | 5.0038 | +0.059 (+1.19%) | 1,584 |
| 22 Nov 2006 | MYR | 4.7389 | 4.945 | 4.7389 | 4.945 | 4.945 | +0.235 (+5.00%) | 2,976 |
| 21 Nov 2006 | MYR | 4.6506 | 4.7389 | 4.6212 | 4.7095 | 4.7095 | +0.118 (+2.57%) | 2,351 |
