| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | MYR | 1.1352 | 1.144 | 1.1263 | 1.144 | 1.144 | +0.018 (+1.57%) | 2,583,861 |
| 7 Dec 2005 | MYR | 1.1174 | 1.1352 | 1.1174 | 1.1263 | 1.1263 | +0.009 (+0.80%) | 3,585,157 |
| 6 Dec 2005 | MYR | 1.1174 | 1.1263 | 1.1086 | 1.1174 | 1.1174 | 0.0 (0.0%) | 11,643,446 |
| 5 Dec 2005 | MYR | 1.1263 | 1.1263 | 1.1086 | 1.1174 | 1.1174 | -0.009 (-0.79%) | 6,550,707 |
| 2 Dec 2005 | MYR | 1.1086 | 1.1263 | 1.1086 | 1.1263 | 1.1263 | +0.018 (+1.60%) | 8,984,600 |
| 1 Dec 2005 | MYR | 1.1263 | 1.1263 | 1.0997 | 1.1086 | 1.1086 | -0.035 (-3.09%) | 34,851,408 |
| 30 Nov 2005 | MYR | 1.1263 | 1.144 | 1.1086 | 1.144 | 1.144 | +0.009 (+0.78%) | 19,254,083 |
| 29 Nov 2005 | MYR | 1.144 | 1.144 | 1.1263 | 1.1352 | 1.1352 | 0.0 (0.0%) | 8,076,893 |
| 28 Nov 2005 | MYR | 1.144 | 1.144 | 1.1263 | 1.1352 | 1.1352 | -0.009 (-0.77%) | 5,628,342 |
| 25 Nov 2005 | MYR | 1.1352 | 1.144 | 1.1263 | 1.144 | 1.144 | +0.009 (+0.78%) | 6,790,882 |
| 24 Nov 2005 | MYR | 1.1352 | 1.144 | 1.1174 | 1.1352 | 1.1352 | 0.0 (0.0%) | 18,678,451 |
| 23 Nov 2005 | MYR | 1.144 | 1.1529 | 1.1352 | 1.1352 | 1.1352 | -0.009 (-0.77%) | 4,941,079 |
| 22 Nov 2005 | MYR | 1.1529 | 1.1529 | 1.144 | 1.144 | 1.144 | 0.0 (0.0%) | 8,547,660 |
| 21 Nov 2005 | MYR | 1.144 | 1.1529 | 1.144 | 1.144 | 1.144 | 0.0 (0.0%) | 8,634,484 |
| 18 Nov 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.144 | 1.144 | -0.009 (-0.77%) | 5,031,285 |
| 17 Nov 2005 | MYR | 1.1618 | 1.1618 | 1.144 | 1.1529 | 1.1529 | -0.009 (-0.77%) | 18,416,851 |
| 16 Nov 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.1618 | 1.1618 | 0.0 (0.0%) | 14,300,037 |
| 15 Nov 2005 | MYR | 1.144 | 1.1618 | 1.144 | 1.1618 | 1.1618 | 0.0 (0.0%) | 5,308,671 |
| 14 Nov 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.1618 | 1.1618 | 0.0 (0.0%) | 16,150,405 |
| 11 Nov 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.1618 | 1.1618 | 0.0 (0.0%) | 5,772,109 |
| 10 Nov 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.1618 | 1.1618 | +0.009 (+0.77%) | 7,589,777 |
| 9 Nov 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.1529 | 1.1529 | -0.009 (-0.77%) | 8,633,357 |
| 8 Nov 2005 | MYR | 1.1618 | 1.1618 | 1.144 | 1.1618 | 1.1618 | +0.009 (+0.77%) | 9,136,260 |
| 7 Nov 2005 | MYR | 1.1618 | 1.1618 | 1.1529 | 1.1529 | 1.1529 | -0.009 (-0.77%) | 3,709,192 |
| 2 Nov 2005 | MYR | 1.1529 | 1.1618 | 1.1529 | 1.1618 | 1.1618 | 0.0 (0.0%) | 1,615,266 |
| 31 Oct 2005 | MYR | 1.1618 | 1.1618 | 1.1529 | 1.1618 | 1.1618 | 0.0 (0.0%) | 5,868,518 |
| 28 Oct 2005 | MYR | 1.1529 | 1.1706 | 1.1529 | 1.1618 | 1.1618 | +0.009 (+0.77%) | 14,929,230 |
| 27 Oct 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.1529 | 1.1529 | 0.0 (0.0%) | 10,156,161 |
| 26 Oct 2005 | MYR | 1.1529 | 1.1618 | 1.144 | 1.1529 | 1.1529 | 0.0 (0.0%) | 6,576,641 |
| 25 Oct 2005 | MYR | 1.1529 | 1.1529 | 1.144 | 1.1529 | 1.1529 | +0.009 (+0.78%) | 8,981,217 |
