| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | MYR | 1.1706 | 1.1795 | 1.1618 | 1.1706 | 1.1706 | -0.009 (-0.75%) | 5,169,415 |
| 20 Jan 2006 | MYR | 1.1706 | 1.1884 | 1.1706 | 1.1795 | 1.1795 | +0.009 (+0.76%) | 11,092,621 |
| 19 Jan 2006 | MYR | 1.1795 | 1.1795 | 1.1706 | 1.1706 | 1.1706 | -0.009 (-0.75%) | 3,391,212 |
| 18 Jan 2006 | MYR | 1.1884 | 1.1884 | 1.1795 | 1.1795 | 1.1795 | -0.009 (-0.75%) | 9,710,201 |
| 17 Jan 2006 | MYR | 1.1795 | 1.1884 | 1.1795 | 1.1884 | 1.1884 | +0.009 (+0.75%) | 6,864,739 |
| 16 Jan 2006 | MYR | 1.1884 | 1.1973 | 1.1706 | 1.1795 | 1.1795 | -0.009 (-0.75%) | 7,119,010 |
| 13 Jan 2006 | MYR | 1.1706 | 1.1884 | 1.1706 | 1.1884 | 1.1884 | +0.027 (+2.29%) | 9,529,223 |
| 12 Jan 2006 | MYR | 1.1618 | 1.1884 | 1.1618 | 1.1618 | 1.1618 | 0.0 (0.0%) | 24,788,272 |
| 11 Jan 2006 | MYR | 1.1618 | 1.1618 | 1.1529 | 1.1618 | 1.1618 | +0.009 (+0.77%) | 11,826,679 |
| 10 Jan 2006 | MYR | 1.1529 | 1.1529 | 1.1529 | 1.1529 | 1.1529 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 1.1618 | 1.1706 | 1.1529 | 1.1529 | 1.1529 | -0.009 (-0.77%) | 2,056,715 |
| 6 Jan 2006 | MYR | 1.1529 | 1.1706 | 1.1529 | 1.1618 | 1.1618 | +0.018 (+1.56%) | 9,260,858 |
| 5 Jan 2006 | MYR | 1.144 | 1.1529 | 1.144 | 1.144 | 1.144 | +0.009 (+0.78%) | 9,157,120 |
| 4 Jan 2006 | MYR | 1.1263 | 1.144 | 1.1263 | 1.1352 | 1.1352 | +0.009 (+0.79%) | 2,750,180 |
| 3 Jan 2006 | MYR | 1.1529 | 1.1618 | 1.1263 | 1.1263 | 1.1263 | -0.035 (-3.06%) | 2,374,130 |
| 30 Dec 2005 | MYR | 1.1618 | 1.1706 | 1.1529 | 1.1618 | 1.1618 | -0.018 (-1.50%) | 8,677,896 |
| 29 Dec 2005 | MYR | 1.144 | 1.1795 | 1.144 | 1.1795 | 1.1795 | +0.035 (+3.10%) | 6,293,053 |
| 28 Dec 2005 | MYR | 1.144 | 1.1529 | 1.144 | 1.144 | 1.144 | 0.0 (0.0%) | 2,825,165 |
| 27 Dec 2005 | MYR | 1.1352 | 1.1529 | 1.1352 | 1.144 | 1.144 | 0.0 (0.0%) | 1,938,883 |
| 23 Dec 2005 | MYR | 1.1352 | 1.144 | 1.1352 | 1.144 | 1.144 | 0.0 (0.0%) | 2,756,946 |
| 22 Dec 2005 | MYR | 1.1352 | 1.144 | 1.1352 | 1.144 | 1.144 | +0.009 (+0.78%) | 3,354,002 |
| 21 Dec 2005 | MYR | 1.1352 | 1.1352 | 1.1174 | 1.1352 | 1.1352 | -0.009 (-0.77%) | 4,592,091 |
| 20 Dec 2005 | MYR | 1.1529 | 1.1529 | 1.144 | 1.144 | 1.144 | -0.009 (-0.77%) | 3,814,621 |
| 19 Dec 2005 | MYR | 1.1263 | 1.1529 | 1.1263 | 1.1529 | 1.1529 | +0.027 (+2.36%) | 3,684,385 |
| 16 Dec 2005 | MYR | 1.1352 | 1.144 | 1.1263 | 1.1263 | 1.1263 | -0.009 (-0.78%) | 5,565,761 |
| 15 Dec 2005 | MYR | 1.144 | 1.1529 | 1.1352 | 1.1352 | 1.1352 | -0.009 (-0.77%) | 3,696,788 |
| 14 Dec 2005 | MYR | 1.144 | 1.1529 | 1.144 | 1.144 | 1.144 | 0.0 (0.0%) | 4,742,624 |
| 13 Dec 2005 | MYR | 1.144 | 1.1529 | 1.1352 | 1.144 | 1.144 | 0.0 (0.0%) | 6,421,034 |
| 12 Dec 2005 | MYR | 1.144 | 1.1529 | 1.1352 | 1.144 | 1.144 | 0.0 (0.0%) | 3,200,651 |
| 9 Dec 2005 | MYR | 1.1352 | 1.144 | 1.1263 | 1.144 | 1.144 | 0.0 (0.0%) | 1,177,199 |
