| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | MYR | 3.0966 | 3.2788 | 3.0966 | 3.2788 | 3.2788 | +0.219 (+7.14%) | 3,705 |
| 3 Jan 2006 | MYR | 3.0602 | 3.0602 | 3.0602 | 3.0602 | 3.0602 | -0.146 (-4.54%) | 274 |
| 30 Dec 2005 | MYR | 3.2059 | 3.2788 | 3.2059 | 3.2059 | 3.2059 | +0.073 (+2.32%) | 17,018 |
| 29 Dec 2005 | MYR | 3.0966 | 3.1331 | 2.9509 | 3.1331 | 3.1331 | +0.109 (+3.61%) | 1,482 |
| 28 Dec 2005 | MYR | 3.0602 | 3.0602 | 3.0238 | 3.0238 | 3.0238 | -0.109 (-3.49%) | 548 |
| 27 Dec 2005 | MYR | 3.1331 | 3.1331 | 3.1331 | 3.1331 | 3.1331 | 0.0 (0.0%) | 686 |
| 23 Dec 2005 | MYR | 3.0238 | 3.1331 | 3.0238 | 3.1331 | 3.1331 | +0.146 (+4.88%) | 1,509 |
| 22 Dec 2005 | MYR | 3.2423 | 3.2423 | 2.9873 | 2.9873 | 2.9873 | +0.036 (+1.23%) | 0 |
| 21 Dec 2005 | MYR | 2.9145 | 2.9509 | 2.9145 | 2.9509 | 2.9509 | -0.109 (-3.57%) | 1,372 |
| 20 Dec 2005 | MYR | 3.0602 | 3.0602 | 3.0602 | 3.0602 | 3.0602 | -0.073 (-2.33%) | 823 |
| 19 Dec 2005 | MYR | 3.1331 | 3.1331 | 3.1331 | 3.1331 | 3.1331 | -0.036 (-1.15%) | 3,431 |
| 16 Dec 2005 | MYR | 3.1331 | 3.2059 | 3.1331 | 3.1695 | 3.1695 | -0.073 (-2.25%) | 5,791 |
| 15 Dec 2005 | MYR | 3.2788 | 3.2788 | 3.2423 | 3.2423 | 3.2423 | -0.036 (-1.11%) | 1,235 |
| 14 Dec 2005 | MYR | 3.2059 | 3.2788 | 3.2059 | 3.2788 | 3.2788 | +0.109 (+3.45%) | 1,372 |
| 13 Dec 2005 | MYR | 3.2059 | 3.2059 | 3.1695 | 3.1695 | 3.1695 | -0.036 (-1.14%) | 0 |
| 12 Dec 2005 | MYR | 3.2059 | 3.2059 | 3.1695 | 3.2059 | 3.2059 | -0.073 (-2.22%) | 1,235 |
| 9 Dec 2005 | MYR | 3.2059 | 3.2788 | 3.2059 | 3.2788 | 3.2788 | +0.109 (+3.45%) | 4,254 |
| 8 Dec 2005 | MYR | 3.0602 | 3.1695 | 3.0602 | 3.1695 | 3.1695 | +0.182 (+6.10%) | 3,293 |
| 7 Dec 2005 | MYR | 2.9873 | 2.9873 | 2.9873 | 2.9873 | 2.9873 | 0.0 (0.0%) | 2,333 |
| 6 Dec 2005 | MYR | 2.9873 | 3.0238 | 2.9145 | 2.9873 | 2.9873 | +0.109 (+3.80%) | 5,338 |
| 5 Dec 2005 | MYR | 2.9145 | 2.9145 | 2.878 | 2.878 | 2.878 | -0.146 (-4.82%) | 0 |
| 2 Dec 2005 | MYR | 2.9145 | 3.0238 | 2.9145 | 3.0238 | 3.0238 | +0.109 (+3.75%) | 2,744 |
| 1 Dec 2005 | MYR | 2.9873 | 3.0238 | 2.9145 | 2.9145 | 2.9145 | -0.073 (-2.44%) | 6,436 |
| 30 Nov 2005 | MYR | 2.9873 | 3.0602 | 2.9873 | 2.9873 | 2.9873 | 0.0 (0.0%) | 2,882 |
| 29 Nov 2005 | MYR | 2.9873 | 2.9873 | 2.9873 | 2.9873 | 2.9873 | 0.0 (0.0%) | 5,489 |
| 28 Nov 2005 | MYR | 3.0238 | 3.0238 | 2.9873 | 2.9873 | 2.9873 | -0.073 (-2.38%) | 1,646 |
| 25 Nov 2005 | MYR | 3.0238 | 3.0602 | 3.0238 | 3.0602 | 3.0602 | +0.073 (+2.44%) | 1,386 |
| 24 Nov 2005 | MYR | 3.0966 | 3.0966 | 2.9873 | 2.9873 | 2.9873 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | MYR | 3.0238 | 3.0238 | 2.9873 | 2.9873 | 2.9873 | -0.073 (-2.38%) | 4,117 |
| 22 Nov 2005 | MYR | 3.0602 | 3.0602 | 3.0602 | 3.0602 | 3.0602 | -0.036 (-1.18%) | 1,372 |
