| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | MYR | 0.5667 | 0.5708 | 0.55 | 0.5583 | 0.5583 | -0.008 (-1.48%) | 199,320 |
| 6 Dec 2005 | MYR | 0.5417 | 0.5792 | 0.5417 | 0.5667 | 0.5667 | +0.025 (+4.62%) | 1,131,108 |
| 5 Dec 2005 | MYR | 0.5417 | 0.5417 | 0.5333 | 0.5417 | 0.5417 | -0.004 (-0.75%) | 61,116 |
| 2 Dec 2005 | MYR | 0.5375 | 0.5458 | 0.5208 | 0.5458 | 0.5458 | 0.0 (0.0%) | 255,684 |
| 1 Dec 2005 | MYR | 0.5417 | 0.5458 | 0.5375 | 0.5458 | 0.5458 | -0.004 (-0.76%) | 19,140 |
| 30 Nov 2005 | MYR | 0.55 | 0.55 | 0.5417 | 0.55 | 0.55 | 0.0 (0.0%) | 335,940 |
| 29 Nov 2005 | MYR | 0.55 | 0.55 | 0.5417 | 0.55 | 0.55 | -0.008 (-1.49%) | 101,640 |
| 28 Nov 2005 | MYR | 0.5583 | 0.5625 | 0.5542 | 0.5583 | 0.5583 | 0.0 (0.0%) | 307,692 |
| 25 Nov 2005 | MYR | 0.5625 | 0.5625 | 0.5458 | 0.5583 | 0.5583 | -0.004 (-0.75%) | 146,916 |
| 24 Nov 2005 | MYR | 0.5667 | 0.5667 | 0.5542 | 0.5625 | 0.5625 | -0.013 (-2.17%) | 124,080 |
| 23 Nov 2005 | MYR | 0.5792 | 0.5833 | 0.5708 | 0.575 | 0.575 | -0.004 (-0.73%) | 109,692 |
| 22 Nov 2005 | MYR | 0.5792 | 0.5833 | 0.575 | 0.5792 | 0.5792 | 0.0 (0.0%) | 153,648 |
| 21 Nov 2005 | MYR | 0.575 | 0.5833 | 0.5667 | 0.5792 | 0.5792 | +0.004 (+0.73%) | 239,184 |
| 18 Nov 2005 | MYR | 0.5417 | 0.5833 | 0.5375 | 0.575 | 0.575 | +0.033 (+6.15%) | 335,544 |
| 17 Nov 2005 | MYR | 0.5583 | 0.5583 | 0.5292 | 0.5417 | 0.5417 | -0.021 (-3.70%) | 128,040 |
| 16 Nov 2005 | MYR | 0.5667 | 0.5667 | 0.55 | 0.5625 | 0.5625 | -0.008 (-1.45%) | 167,376 |
| 15 Nov 2005 | MYR | 0.575 | 0.5833 | 0.5667 | 0.5708 | 0.5708 | -0.004 (-0.73%) | 69,960 |
| 14 Nov 2005 | MYR | 0.575 | 0.5917 | 0.5708 | 0.575 | 0.575 | 0.0 (0.0%) | 350,988 |
| 11 Nov 2005 | MYR | 0.5875 | 0.5875 | 0.5583 | 0.575 | 0.575 | -0.013 (-2.13%) | 381,744 |
| 10 Nov 2005 | MYR | 0.5917 | 0.5958 | 0.575 | 0.5875 | 0.5875 | -0.004 (-0.71%) | 159,720 |
| 9 Nov 2005 | MYR | 0.5958 | 0.5958 | 0.5833 | 0.5917 | 0.5917 | -0.004 (-0.69%) | 148,236 |
| 8 Nov 2005 | MYR | 0.6042 | 0.6042 | 0.5917 | 0.5958 | 0.5958 | -0.008 (-1.39%) | 156,684 |
| 7 Nov 2005 | MYR | 0.6 | 0.625 | 0.5958 | 0.6042 | 0.6042 | +0.004 (+0.70%) | 1,563,276 |
| 2 Nov 2005 | MYR | 0.6 | 0.6083 | 0.5875 | 0.6 | 0.6 | 0.0 (0.0%) | 597,960 |
| 31 Oct 2005 | MYR | 0.5875 | 0.6042 | 0.5833 | 0.6 | 0.6 | +0.013 (+2.13%) | 824,340 |
| 28 Oct 2005 | MYR | 0.5917 | 0.5917 | 0.5833 | 0.5875 | 0.5875 | -0.004 (-0.71%) | 568,788 |
| 27 Oct 2005 | MYR | 0.5917 | 0.5958 | 0.5792 | 0.5917 | 0.5917 | 0.0 (0.0%) | 726,000 |
| 26 Oct 2005 | MYR | 0.5958 | 0.6042 | 0.5708 | 0.5917 | 0.5917 | -0.013 (-2.07%) | 1,515,228 |
| 25 Oct 2005 | MYR | 0.6083 | 0.6208 | 0.5875 | 0.6042 | 0.6042 | -0.004 (-0.67%) | 928,356 |
| 24 Oct 2005 | MYR | 0.5958 | 0.6333 | 0.5958 | 0.6083 | 0.6083 | +0.013 (+2.10%) | 2,897,136 |
