| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | MYR | 2.65 | 2.775 | 2.4 | 2.5 | 2.5 | -0.175 (-6.54%) | 82,460 |
| 18 Dec 2006 | MYR | 2.9 | 2.9 | 2.675 | 2.675 | 2.675 | -0.25 (-8.55%) | 50,460 |
| 15 Dec 2006 | MYR | 2.8 | 2.95 | 2.8 | 2.925 | 2.925 | +0.025 (+0.86%) | 71,240 |
| 14 Dec 2006 | MYR | 2.95 | 2.95 | 2.8 | 2.9 | 2.9 | -0.025 (-0.85%) | 31,900 |
| 13 Dec 2006 | MYR | 2.95 | 2.95 | 2.825 | 2.925 | 2.925 | -0.05 (-1.68%) | 51,480 |
| 12 Dec 2006 | MYR | 3.15 | 3.15 | 2.9 | 2.975 | 2.975 | -0.15 (-4.80%) | 206,120 |
| 11 Dec 2006 | MYR | 3.2 | 3.2 | 3.1 | 3.125 | 3.125 | -0.05 (-1.57%) | 109,080 |
| 8 Dec 2006 | MYR | 3.225 | 3.25 | 3.075 | 3.175 | 3.175 | -0.05 (-1.55%) | 61,240 |
| 7 Dec 2006 | MYR | 3.3 | 3.35 | 3.075 | 3.225 | 3.225 | -0.025 (-0.77%) | 146,000 |
| 6 Dec 2006 | MYR | 3.1 | 3.4 | 3.1 | 3.25 | 3.25 | +0.15 (+4.84%) | 418,180 |
| 5 Dec 2006 | MYR | 3.1 | 3.1 | 2.975 | 3.1 | 3.1 | +0.025 (+0.81%) | 332,160 |
| 4 Dec 2006 | MYR | 3.1 | 3.125 | 3 | 3.075 | 3.075 | -0.025 (-0.81%) | 156,200 |
| 1 Dec 2006 | MYR | 3.1 | 3.15 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 215,540 |
| 30 Nov 2006 | MYR | 3.1 | 3.25 | 3.075 | 3.1 | 3.1 | 0.0 (0.0%) | 293,380 |
| 29 Nov 2006 | MYR | 3.25 | 3.35 | 3.025 | 3.1 | 3.1 | -0.15 (-4.62%) | 560,520 |
| 28 Nov 2006 | MYR | 3.3 | 3.35 | 3.15 | 3.25 | 3.25 | -0.15 (-4.41%) | 301,800 |
| 27 Nov 2006 | MYR | 3.65 | 3.7 | 3.3 | 3.4 | 3.4 | -0.25 (-6.85%) | 534,400 |
| 24 Nov 2006 | MYR | 3.075 | 3.95 | 3.075 | 3.65 | 3.65 | -0.075 (-2.01%) | 3,350,220 |
| 23 Nov 2006 | MYR | 4.1 | 4.525 | 3.7 | 3.725 | 3.725 | -0.325 (-8.02%) | 5,229,720 |
| 22 Nov 2006 | MYR | 4 | 4.125 | 3.9 | 4.05 | 4.05 | +0.05 (+1.25%) | 563,300 |
| 21 Nov 2006 | MYR | 3.5 | 4 | 3.5 | 4 | 4 | +0.525 (+15.11%) | 692,860 |
| 20 Nov 2006 | MYR | 3.25 | 3.5 | 3.2 | 3.475 | 3.475 | +0.25 (+7.75%) | 545,900 |
| 17 Nov 2006 | MYR | 3.15 | 3.25 | 3.075 | 3.225 | 3.225 | +0.125 (+4.03%) | 125,360 |
| 16 Nov 2006 | MYR | 3.025 | 3.1 | 3 | 3.1 | 3.1 | +0.025 (+0.81%) | 69,940 |
| 15 Nov 2006 | MYR | 3.15 | 3.2 | 3.025 | 3.075 | 3.075 | -0.1 (-3.15%) | 76,320 |
| 14 Nov 2006 | MYR | 3.225 | 3.325 | 3.125 | 3.175 | 3.175 | -0.025 (-0.78%) | 214,220 |
| 13 Nov 2006 | MYR | 3.075 | 3.3 | 3.075 | 3.2 | 3.2 | +0.125 (+4.07%) | 213,800 |
| 10 Nov 2006 | MYR | 3.15 | 3.15 | 3.025 | 3.075 | 3.075 | -0.05 (-1.60%) | 91,700 |
| 9 Nov 2006 | MYR | 3.25 | 3.3 | 3.05 | 3.125 | 3.125 | -0.075 (-2.34%) | 125,600 |
| 8 Nov 2006 | MYR | 2.875 | 3.325 | 2.875 | 3.2 | 3.2 | +0.325 (+11.30%) | 863,360 |
