| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | MYR | 3.0602 | 3.0602 | 3.0602 | 3.0602 | 3.0602 | -0.036 (-1.18%) | 1,372 |
| 21 Nov 2005 | MYR | 3.0238 | 3.0966 | 3.0238 | 3.0966 | 3.0966 | +0.036 (+1.19%) | 1,235 |
| 18 Nov 2005 | MYR | 3.0238 | 3.0602 | 3.0238 | 3.0602 | 3.0602 | +0.036 (+1.20%) | 3,431 |
| 17 Nov 2005 | MYR | 2.9873 | 3.0238 | 2.9873 | 3.0238 | 3.0238 | -0.036 (-1.19%) | 4,240 |
| 16 Nov 2005 | MYR | 3.0602 | 3.1331 | 3.0602 | 3.0602 | 3.0602 | 0.0 (0.0%) | 2,333 |
| 15 Nov 2005 | MYR | 2.9873 | 3.0602 | 2.9873 | 3.0602 | 3.0602 | +0.182 (+6.33%) | 2,635 |
| 14 Nov 2005 | MYR | 3.1331 | 3.1331 | 2.8416 | 2.878 | 2.878 | -0.109 (-3.66%) | 1,935 |
| 11 Nov 2005 | MYR | 3.1331 | 3.1331 | 2.9873 | 2.9873 | 2.9873 | +0.073 (+2.50%) | 0 |
| 10 Nov 2005 | MYR | 3.2059 | 3.2059 | 2.9145 | 2.9145 | 2.9145 | -0.291 (-9.09%) | 0 |
| 9 Nov 2005 | MYR | 3.2059 | 3.2059 | 3.2059 | 3.2059 | 3.2059 | +0.073 (+2.32%) | 13 |
| 8 Nov 2005 | MYR | 3.2059 | 3.2059 | 2.878 | 3.1331 | 3.1331 | 0.0 (0.0%) | 2,937 |
| 7 Nov 2005 | MYR | 3.2059 | 3.2059 | 3.1331 | 3.1331 | 3.1331 | -0.109 (-3.37%) | 0 |
| 2 Nov 2005 | MYR | 3.0238 | 3.2423 | 3.0238 | 3.2423 | 3.2423 | +0.218 (+7.23%) | 8,317 |
| 31 Oct 2005 | MYR | 2.9145 | 3.0238 | 2.9145 | 3.0238 | 3.0238 | 0.0 (0.0%) | 754 |
| 28 Oct 2005 | MYR | 2.9873 | 3.0238 | 2.878 | 3.0238 | 3.0238 | 0.0 (0.0%) | 3,691 |
| 27 Oct 2005 | MYR | 3.0238 | 3.0238 | 2.9509 | 3.0238 | 3.0238 | -0.036 (-1.19%) | 2,552 |
| 26 Oct 2005 | MYR | 3.0238 | 3.0602 | 3.0238 | 3.0602 | 3.0602 | 0.0 (0.0%) | 2,264 |
| 25 Oct 2005 | MYR | 3.0238 | 3.0602 | 3.0238 | 3.0602 | 3.0602 | -0.073 (-2.33%) | 2,127 |
| 24 Oct 2005 | MYR | 3.2059 | 3.2059 | 3.1331 | 3.1331 | 3.1331 | -0.073 (-2.27%) | 1,633 |
| 21 Oct 2005 | MYR | 3.1695 | 3.2059 | 3.1695 | 3.2059 | 3.2059 | +0.073 (+2.32%) | 1,097 |
| 20 Oct 2005 | MYR | 3.0602 | 3.1331 | 3.0602 | 3.1331 | 3.1331 | 0.0 (0.0%) | 3,307 |
| 19 Oct 2005 | MYR | 3.2059 | 3.2059 | 3.1331 | 3.1331 | 3.1331 | -0.146 (-4.44%) | 2,333 |
| 18 Oct 2005 | MYR | 3.2788 | 3.2788 | 2.9873 | 3.2788 | 3.2788 | -0.146 (-4.25%) | 1,386 |
| 17 Oct 2005 | MYR | 3.5702 | 3.5702 | 3.3516 | 3.4245 | 3.4245 | -0.146 (-4.08%) | 5,997 |
| 14 Oct 2005 | MYR | 3.5702 | 3.5702 | 3.3516 | 3.5702 | 3.5702 | 0.0 (0.0%) | 1,372 |
| 13 Oct 2005 | MYR | 3.6431 | 3.6431 | 3.3516 | 3.5702 | 3.5702 | -0.073 (-2.00%) | 6,066 |
| 12 Oct 2005 | MYR | 3.6431 | 3.6431 | 3.6431 | 3.6431 | 3.6431 | -0.109 (-2.91%) | 3,705 |
| 11 Oct 2005 | MYR | 3.7159 | 3.7524 | 3.7159 | 3.7524 | 3.7524 | +0.036 (+0.98%) | 1,921 |
| 10 Oct 2005 | MYR | 3.7159 | 3.7159 | 3.7159 | 3.7159 | 3.7159 | -0.146 (-3.78%) | 3,019 |
| 7 Oct 2005 | MYR | 3.8252 | 3.8617 | 3.7888 | 3.8617 | 3.8617 | 0.0 (0.0%) | 1,646 |
