| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Oct 2005 | MYR | 0.6042 | 0.6083 | 0.5833 | 0.5958 | 0.5958 | -0.017 (-2.73%) | 1,078,176 |
| 20 Oct 2005 | MYR | 0.6417 | 0.6542 | 0.6 | 0.6125 | 0.6125 | -0.025 (-3.92%) | 2,347,752 |
| 19 Oct 2005 | MYR | 0.6667 | 0.6708 | 0.6292 | 0.6375 | 0.6375 | -0.033 (-4.96%) | 3,262,248 |
| 18 Oct 2005 | MYR | 0.6667 | 0.6792 | 0.6625 | 0.6708 | 0.6708 | +0.004 (+0.61%) | 2,318,580 |
| 17 Oct 2005 | MYR | 0.7083 | 0.7208 | 0.6667 | 0.6667 | 0.6667 | -0.025 (-3.61%) | 8,223,864 |
| 14 Oct 2005 | MYR | 0.65 | 0.7042 | 0.65 | 0.6917 | 0.6917 | +0.042 (+6.42%) | 11,320,716 |
| 13 Oct 2005 | MYR | 0.6167 | 0.65 | 0.5708 | 0.65 | 0.65 | +0.033 (+5.40%) | 11,161,128 |
| 12 Oct 2005 | MYR | 0.7125 | 0.7125 | 0.6125 | 0.6167 | 0.6167 | -0.096 (-13.45%) | 6,904,260 |
| 11 Oct 2005 | MYR | 0.7417 | 0.75 | 0.7042 | 0.7125 | 0.7125 | -0.029 (-3.94%) | 5,927,460 |
