| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | MYR | 1.4485 | 1.4485 | 1.3847 | 1.4212 | 1.4212 | +0.036 (+2.64%) | 18,111 |
| 18 Nov 2005 | MYR | 1.4121 | 1.4121 | 1.3847 | 1.3847 | 1.3847 | -0.027 (-1.94%) | 15,367 |
| 17 Nov 2005 | MYR | 1.4212 | 1.4212 | 1.3847 | 1.4121 | 1.4121 | -0.018 (-1.27%) | 14,269 |
| 16 Nov 2005 | MYR | 1.4485 | 1.4485 | 1.4303 | 1.4303 | 1.4303 | -0.027 (-1.87%) | 4,939 |
| 15 Nov 2005 | MYR | 1.4303 | 1.4576 | 1.4303 | 1.4576 | 1.4576 | +0.018 (+1.26%) | 5,488 |
| 14 Nov 2005 | MYR | 1.4394 | 1.4394 | 1.4121 | 1.4394 | 1.4394 | -0.009 (-0.63%) | 6,586 |
| 11 Nov 2005 | MYR | 1.4485 | 1.4576 | 1.4394 | 1.4485 | 1.4485 | -0.009 (-0.62%) | 10,482 |
| 10 Nov 2005 | MYR | 1.4121 | 1.4576 | 1.403 | 1.4576 | 1.4576 | +0.036 (+2.56%) | 4,390 |
| 9 Nov 2005 | MYR | 1.4121 | 1.4212 | 1.4121 | 1.4212 | 1.4212 | 0.0 (0.0%) | 7,134 |
| 8 Nov 2005 | MYR | 1.4303 | 1.4303 | 1.4212 | 1.4212 | 1.4212 | -0.009 (-0.64%) | 10,428 |
| 7 Nov 2005 | MYR | 1.4394 | 1.4394 | 1.4303 | 1.4303 | 1.4303 | -0.009 (-0.63%) | 7,683 |
| 2 Nov 2005 | MYR | 1.4394 | 1.4485 | 1.4394 | 1.4394 | 1.4394 | 0.0 (0.0%) | 34,577 |
| 31 Oct 2005 | MYR | 1.4121 | 1.4576 | 1.4121 | 1.4394 | 1.4394 | +0.036 (+2.59%) | 48,847 |
| 28 Oct 2005 | MYR | 1.3938 | 1.403 | 1.3938 | 1.403 | 1.403 | 0.0 (0.0%) | 3,293 |
| 27 Oct 2005 | MYR | 1.403 | 1.403 | 1.3938 | 1.403 | 1.403 | -0.009 (-0.64%) | 6,037 |
| 26 Oct 2005 | MYR | 1.403 | 1.4121 | 1.403 | 1.4121 | 1.4121 | 0.0 (0.0%) | 4,939 |
| 25 Oct 2005 | MYR | 1.4121 | 1.4121 | 1.403 | 1.4121 | 1.4121 | -0.009 (-0.64%) | 9,055 |
| 24 Oct 2005 | MYR | 1.4212 | 1.4212 | 1.403 | 1.4212 | 1.4212 | 0.0 (0.0%) | 11,251 |
| 21 Oct 2005 | MYR | 1.403 | 1.4212 | 1.3938 | 1.4212 | 1.4212 | +0.009 (+0.64%) | 4,939 |
| 20 Oct 2005 | MYR | 1.4121 | 1.4121 | 1.3119 | 1.4121 | 1.4121 | -0.009 (-0.64%) | 26,344 |
| 19 Oct 2005 | MYR | 1.4485 | 1.4485 | 1.403 | 1.4212 | 1.4212 | -0.036 (-2.50%) | 21,404 |
| 18 Oct 2005 | MYR | 1.4394 | 1.4576 | 1.4303 | 1.4576 | 1.4576 | +0.018 (+1.26%) | 37,376 |
| 17 Oct 2005 | MYR | 1.4303 | 1.4394 | 1.4212 | 1.4394 | 1.4394 | 0.0 (0.0%) | 7,134 |
| 14 Oct 2005 | MYR | 1.4303 | 1.4394 | 1.4212 | 1.4394 | 1.4394 | 0.0 (0.0%) | 6,037 |
| 13 Oct 2005 | MYR | 1.4576 | 1.4576 | 1.4303 | 1.4394 | 1.4394 | 0.0 (0.0%) | 7,683 |
| 12 Oct 2005 | MYR | 1.4485 | 1.4576 | 1.4121 | 1.4394 | 1.4394 | +0.009 (+0.64%) | 26,893 |
| 11 Oct 2005 | MYR | 1.4212 | 1.4303 | 1.4121 | 1.4303 | 1.4303 | 0.0 (0.0%) | 13,721 |
| 10 Oct 2005 | MYR | 1.3847 | 1.4303 | 1.3847 | 1.4303 | 1.4303 | +0.036 (+2.62%) | 15,916 |
| 7 Oct 2005 | MYR | 1.4121 | 1.4121 | 1.3665 | 1.3938 | 1.3938 | -0.027 (-1.93%) | 29,308 |
| 6 Oct 2005 | MYR | 1.4212 | 1.4212 | 1.4212 | 1.4212 | 1.4212 | +0.018 (+1.30%) | 15,367 |
