| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | MYR | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 140,200 |
| 30 Nov 2006 | MYR | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | +0.015 (+3.03%) | 319,900 |
| 29 Nov 2006 | MYR | 0.505 | 0.52 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 257,500 |
| 28 Nov 2006 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 100,400 |
| 27 Nov 2006 | MYR | 0.52 | 0.53 | 0.505 | 0.52 | 0.52 | +0.02 (+4%) | 464 |
| 24 Nov 2006 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 373,100 |
| 23 Nov 2006 | MYR | 0.525 | 0.53 | 0.495 | 0.5 | 0.5 | -0.025 (-4.76%) | 558 |
| 22 Nov 2006 | MYR | 0.53 | 0.56 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 834,200 |
| 21 Nov 2006 | MYR | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.04 (+8.16%) | 768,300 |
| 20 Nov 2006 | MYR | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 108,700 |
| 17 Nov 2006 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 64,000 |
| 16 Nov 2006 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 46,900 |
| 15 Nov 2006 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 17,100 |
| 14 Nov 2006 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 54,000 |
| 13 Nov 2006 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 30,800 |
| 10 Nov 2006 | MYR | 0.505 | 0.505 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 168,500 |
| 9 Nov 2006 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 41,000 |
| 8 Nov 2006 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 106,100 |
| 7 Nov 2006 | MYR | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 140,600 |
| 6 Nov 2006 | MYR | 0.51 | 0.53 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 171,500 |
| 3 Nov 2006 | MYR | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.015 (+3.09%) | 257,000 |
| 2 Nov 2006 | MYR | 0.48 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 40,900 |
| 1 Nov 2006 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 16,000 |
| 31 Oct 2006 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 5,000 |
| 30 Oct 2006 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 109,200 |
| 27 Oct 2006 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.015 (+3.26%) | 82,500 |
| 26 Oct 2006 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 11,000 |
| 25 Oct 2006 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
