| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | MYR | 4.22 | 4.28 | 4.1 | 4.18 | 4.18 | -0.04 (-0.95%) | 775,650 |
| 5 Dec 2005 | MYR | 3.96 | 4.28 | 3.94 | 4.22 | 4.22 | +0.26 (+6.57%) | 1,066,900 |
| 2 Dec 2005 | MYR | 3.94 | 3.96 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 129,550 |
| 1 Dec 2005 | MYR | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | +0.02 (+0.51%) | 96,900 |
| 30 Nov 2005 | MYR | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 121,100 |
| 29 Nov 2005 | MYR | 3.86 | 3.98 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 283,900 |
| 28 Nov 2005 | MYR | 3.9 | 3.92 | 3.82 | 3.86 | 3.86 | -0.08 (-2.03%) | 111,250 |
| 25 Nov 2005 | MYR | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 84,050 |
| 24 Nov 2005 | MYR | 3.98 | 4 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 177,700 |
| 23 Nov 2005 | MYR | 3.86 | 4 | 3.86 | 3.98 | 3.98 | +0.1 (+2.58%) | 705,450 |
| 22 Nov 2005 | MYR | 3.84 | 3.88 | 3.74 | 3.88 | 3.88 | +0.04 (+1.04%) | 357,150 |
| 21 Nov 2005 | MYR | 3.92 | 3.92 | 3.8 | 3.84 | 3.84 | -0.08 (-2.04%) | 425,200 |
| 18 Nov 2005 | MYR | 3.82 | 3.92 | 3.8 | 3.92 | 3.92 | +0.12 (+3.16%) | 761,750 |
| 17 Nov 2005 | MYR | 3.84 | 3.86 | 3.7 | 3.8 | 3.8 | -0.02 (-0.52%) | 771,650 |
| 16 Nov 2005 | MYR | 3.72 | 3.86 | 3.68 | 3.82 | 3.82 | +0.14 (+3.80%) | 1,136,450 |
| 15 Nov 2005 | MYR | 3.52 | 3.7 | 3.52 | 3.68 | 3.68 | +0.16 (+4.55%) | 716,600 |
| 14 Nov 2005 | MYR | 3.48 | 3.54 | 3.46 | 3.52 | 3.52 | +0.04 (+1.15%) | 286,700 |
| 11 Nov 2005 | MYR | 3.5 | 3.5 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 162,950 |
| 10 Nov 2005 | MYR | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 130,650 |
| 9 Nov 2005 | MYR | 3.56 | 3.62 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 235,550 |
| 8 Nov 2005 | MYR | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | -0.02 (-0.56%) | 202,150 |
| 7 Nov 2005 | MYR | 3.56 | 3.66 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 326,050 |
| 2 Nov 2005 | MYR | 3.62 | 3.68 | 3.52 | 3.56 | 3.56 | +0.08 (+2.30%) | 275,750 |
| 31 Oct 2005 | MYR | 3.5 | 3.5 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 210,650 |
| 28 Oct 2005 | MYR | 3.48 | 3.54 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 734,050 |
| 27 Oct 2005 | MYR | 3.42 | 3.5 | 3.42 | 3.48 | 3.48 | +0.02 (+0.58%) | 341,800 |
| 26 Oct 2005 | MYR | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.02 (-0.57%) | 90,800 |
| 25 Oct 2005 | MYR | 3.54 | 3.56 | 3.42 | 3.48 | 3.48 | +0.04 (+1.16%) | 638,850 |
| 24 Oct 2005 | MYR | 3.54 | 3.54 | 3.42 | 3.44 | 3.44 | -0.12 (-3.37%) | 299,250 |
| 21 Oct 2005 | MYR | 3.52 | 3.56 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 79,800 |
