| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | MYR | 0.6053 | 0.6137 | 0.6053 | 0.6137 | 0.6137 | +0.008 (+1.39%) | 80,888 |
| 28 Dec 2005 | MYR | 0.6053 | 0.6095 | 0.6011 | 0.6053 | 0.6053 | 0.0 (0.0%) | 115,385 |
| 27 Dec 2005 | MYR | 0.6053 | 0.6095 | 0.6011 | 0.6053 | 0.6053 | +0.004 (+0.70%) | 104,679 |
| 23 Dec 2005 | MYR | 0.6011 | 0.6053 | 0.5969 | 0.6011 | 0.6011 | 0.0 (0.0%) | 30,928 |
| 22 Dec 2005 | MYR | 0.6053 | 0.6053 | 0.5969 | 0.6011 | 0.6011 | -0.004 (-0.69%) | 33,307 |
| 21 Dec 2005 | MYR | 0.5969 | 0.6053 | 0.5885 | 0.6053 | 0.6053 | +0.013 (+2.13%) | 49,960 |
| 20 Dec 2005 | MYR | 0.6095 | 0.6095 | 0.5885 | 0.5927 | 0.5927 | -0.025 (-4.08%) | 28,548 |
| 19 Dec 2005 | MYR | 0.6053 | 0.6179 | 0.6053 | 0.6179 | 0.6179 | 0.0 (0.0%) | 15,464 |
| 16 Dec 2005 | MYR | 0.6179 | 0.6179 | 0.6179 | 0.6179 | 0.6179 | 0.0 (0.0%) | 5,947 |
| 15 Dec 2005 | MYR | 0.6137 | 0.6263 | 0.6137 | 0.6179 | 0.6179 | +0.008 (+1.38%) | 29,738 |
| 14 Dec 2005 | MYR | 0.6095 | 0.6095 | 0.6053 | 0.6095 | 0.6095 | +0.004 (+0.69%) | 68,993 |
| 13 Dec 2005 | MYR | 0.6053 | 0.6095 | 0.6053 | 0.6053 | 0.6053 | 0.0 (0.0%) | 35,091 |
| 12 Dec 2005 | MYR | 0.6179 | 0.6179 | 0.6053 | 0.6053 | 0.6053 | -0.004 (-0.69%) | 30,928 |
| 9 Dec 2005 | MYR | 0.6221 | 0.6221 | 0.6053 | 0.6095 | 0.6095 | -0.013 (-2.03%) | 56,503 |
| 8 Dec 2005 | MYR | 0.6305 | 0.6305 | 0.6221 | 0.6221 | 0.6221 | 0.0 (0.0%) | 47,581 |
| 7 Dec 2005 | MYR | 0.6179 | 0.6221 | 0.6179 | 0.6221 | 0.6221 | 0.0 (0.0%) | 170,104 |
| 6 Dec 2005 | MYR | 0.6557 | 0.6557 | 0.6221 | 0.6221 | 0.6221 | -0.008 (-1.33%) | 81,007 |
| 5 Dec 2005 | MYR | 0.6347 | 0.6599 | 0.6305 | 0.6305 | 0.6305 | -0.008 (-1.31%) | 40,563 |
| 2 Dec 2005 | MYR | 0.6347 | 0.6389 | 0.6305 | 0.6389 | 0.6389 | +0.008 (+1.33%) | 34,734 |
| 1 Dec 2005 | MYR | 0.6599 | 0.6599 | 0.6305 | 0.6305 | 0.6305 | 0.0 (0.0%) | 21,768 |
| 30 Nov 2005 | MYR | 0.6557 | 0.6557 | 0.6305 | 0.6305 | 0.6305 | -0.025 (-3.84%) | 68,993 |
| 29 Nov 2005 | MYR | 0.6557 | 0.6557 | 0.6515 | 0.6557 | 0.6557 | +0.004 (+0.64%) | 11,895 |
| 28 Nov 2005 | MYR | 0.6557 | 0.6683 | 0.6515 | 0.6515 | 0.6515 | -0.008 (-1.27%) | 7,494 |
| 25 Nov 2005 | MYR | 0.6641 | 0.6641 | 0.6557 | 0.6599 | 0.6599 | -0.013 (-1.87%) | 64,235 |
| 24 Nov 2005 | MYR | 0.6683 | 0.6725 | 0.6683 | 0.6725 | 0.6725 | +0.004 (+0.63%) | 22,244 |
| 23 Nov 2005 | MYR | 0.6725 | 0.6725 | 0.6683 | 0.6683 | 0.6683 | -0.004 (-0.62%) | 80,055 |
| 22 Nov 2005 | MYR | 0.6725 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | +0.008 (+1.26%) | 41,633 |
| 21 Nov 2005 | MYR | 0.6851 | 0.6851 | 0.6641 | 0.6641 | 0.6641 | -0.021 (-3.07%) | 59,476 |
| 18 Nov 2005 | MYR | 0.6809 | 0.6893 | 0.6767 | 0.6851 | 0.6851 | +0.013 (+1.87%) | 15,464 |
| 17 Nov 2005 | MYR | 0.6725 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | +0.004 (+0.63%) | 46,392 |
