| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | MYR | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 0.0 (0.0%) | 20,571 |
| 14 Dec 2005 | MYR | 1.0413 | 1.05 | 1.0413 | 1.0413 | 1.0413 | +0.009 (+0.85%) | 101,371 |
| 13 Dec 2005 | MYR | 1.05 | 1.05 | 1.0325 | 1.0325 | 1.0325 | -0.018 (-1.67%) | 35,428 |
| 12 Dec 2005 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.009 (+0.84%) | 114 |
| 9 Dec 2005 | MYR | 1.05 | 1.05 | 1.0325 | 1.0413 | 1.0413 | -0.026 (-2.45%) | 54,857 |
| 8 Dec 2005 | MYR | 1.05 | 1.0675 | 1.05 | 1.0675 | 1.0675 | +0.026 (+2.52%) | 5,828 |
| 7 Dec 2005 | MYR | 1.0675 | 1.0675 | 1.0413 | 1.0413 | 1.0413 | -0.009 (-0.83%) | 10,285 |
| 6 Dec 2005 | MYR | 1.05 | 1.0588 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 8,114 |
| 5 Dec 2005 | MYR | 1.0675 | 1.0675 | 1.0413 | 1.05 | 1.05 | -0.026 (-2.44%) | 41,142 |
| 2 Dec 2005 | MYR | 1.0675 | 1.0763 | 1.0675 | 1.0763 | 1.0763 | 0.0 (0.0%) | 153,371 |
| 1 Dec 2005 | MYR | 1.0763 | 1.0763 | 1.0675 | 1.0763 | 1.0763 | 0.0 (0.0%) | 51,657 |
| 30 Nov 2005 | MYR | 1.0588 | 1.0763 | 1.0588 | 1.0763 | 1.0763 | 0.0 (0.0%) | 34,742 |
| 29 Nov 2005 | MYR | 1.0763 | 1.0763 | 1.0588 | 1.0763 | 1.0763 | 0.0 (0.0%) | 131,771 |
| 28 Nov 2005 | MYR | 1.0763 | 1.0763 | 1.0763 | 1.0763 | 1.0763 | 0.0 (0.0%) | 143,085 |
| 25 Nov 2005 | MYR | 1.0763 | 1.0763 | 1.0675 | 1.0763 | 1.0763 | 0.0 (0.0%) | 286,857 |
| 24 Nov 2005 | MYR | 1.05 | 1.0763 | 1.05 | 1.0763 | 1.0763 | 0.0 (0.0%) | 23,085 |
| 23 Nov 2005 | MYR | 1.0675 | 1.0763 | 1.05 | 1.0763 | 1.0763 | 0.0 (0.0%) | 8,342 |
| 22 Nov 2005 | MYR | 1.085 | 1.085 | 1.0413 | 1.0763 | 1.0763 | -0.018 (-1.60%) | 232,571 |
| 21 Nov 2005 | MYR | 1.1025 | 1.1113 | 1.085 | 1.0938 | 1.0938 | +0.009 (+0.81%) | 372,799 |
| 18 Nov 2005 | MYR | 1.085 | 1.1025 | 1.085 | 1.085 | 1.085 | 0.0 (0.0%) | 824,685 |
| 17 Nov 2005 | MYR | 1.1288 | 1.1288 | 1.0588 | 1.085 | 1.085 | -0.044 (-3.88%) | 53,942 |
| 16 Nov 2005 | MYR | 0.9975 | 1.155 | 0.9975 | 1.1288 | 1.1288 | +0.131 (+13.16%) | 347,771 |
| 15 Nov 2005 | MYR | 0.98 | 1.0238 | 0.98 | 0.9975 | 0.9975 | +0.018 (+1.79%) | 266,628 |
| 14 Nov 2005 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 76,799 |
| 11 Nov 2005 | MYR | 0.9975 | 0.9975 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 365,714 |
| 10 Nov 2005 | MYR | 0.98 | 0.9888 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 162,285 |
| 9 Nov 2005 | MYR | 0.9625 | 0.98 | 0.9625 | 0.98 | 0.98 | +0.009 (+0.90%) | 65,142 |
| 8 Nov 2005 | MYR | 0.9713 | 0.9713 | 0.9625 | 0.9713 | 0.9713 | 0.0 (0.0%) | 38,057 |
| 7 Nov 2005 | MYR | 0.9888 | 0.9888 | 0.9625 | 0.9713 | 0.9713 | -0.018 (-1.77%) | 155,199 |
| 2 Nov 2005 | MYR | 0.98 | 0.9888 | 0.98 | 0.9888 | 0.9888 | +0.009 (+0.90%) | 50,171 |
