| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | MYR | 0.6683 | 0.6767 | 0.6683 | 0.6683 | 0.6683 | +0.004 (+0.63%) | 73,989 |
| 15 Nov 2005 | MYR | 0.6641 | 0.6683 | 0.6641 | 0.6641 | 0.6641 | 0.0 (0.0%) | 96,352 |
| 14 Nov 2005 | MYR | 0.6599 | 0.6641 | 0.6599 | 0.6641 | 0.6641 | -0.008 (-1.25%) | 37,589 |
| 11 Nov 2005 | MYR | 0.6683 | 0.6725 | 0.6557 | 0.6725 | 0.6725 | +0.008 (+1.26%) | 79,699 |
| 10 Nov 2005 | MYR | 0.6767 | 0.6767 | 0.6641 | 0.6641 | 0.6641 | -0.013 (-1.86%) | 89,810 |
| 9 Nov 2005 | MYR | 0.6978 | 0.7188 | 0.6767 | 0.6767 | 0.6767 | -0.021 (-3.02%) | 124,425 |
| 8 Nov 2005 | MYR | 0.6978 | 0.6978 | 0.6978 | 0.6978 | 0.6978 | -0.017 (-2.35%) | 4,758 |
| 7 Nov 2005 | MYR | 0.7314 | 0.7314 | 0.6767 | 0.7146 | 0.7146 | +0.008 (+1.19%) | 54,361 |
| 2 Nov 2005 | MYR | 0.7104 | 0.7314 | 0.6935 | 0.7062 | 0.7062 | +0.008 (+1.20%) | 44,488 |
| 31 Oct 2005 | MYR | 0.7104 | 0.7104 | 0.6515 | 0.6978 | 0.6978 | -0.013 (-1.77%) | 359,359 |
| 28 Oct 2005 | MYR | 0.702 | 0.7104 | 0.702 | 0.7104 | 0.7104 | +0.008 (+1.20%) | 21,411 |
| 27 Oct 2005 | MYR | 0.6978 | 0.7062 | 0.6978 | 0.702 | 0.702 | -0.004 (-0.59%) | 16,653 |
| 26 Oct 2005 | MYR | 0.7062 | 0.7104 | 0.7062 | 0.7062 | 0.7062 | 0.0 (0.0%) | 29,738 |
| 25 Oct 2005 | MYR | 0.723 | 0.723 | 0.7062 | 0.7062 | 0.7062 | -0.017 (-2.32%) | 13,084 |
| 24 Oct 2005 | MYR | 0.7356 | 0.7398 | 0.723 | 0.723 | 0.723 | -0.008 (-1.15%) | 46,392 |
| 21 Oct 2005 | MYR | 0.7314 | 0.7398 | 0.7314 | 0.7314 | 0.7314 | -0.004 (-0.57%) | 33,307 |
| 20 Oct 2005 | MYR | 0.744 | 0.744 | 0.7314 | 0.7356 | 0.7356 | -0.013 (-1.68%) | 52,339 |
| 19 Oct 2005 | MYR | 0.7566 | 0.7566 | 0.7482 | 0.7482 | 0.7482 | -0.008 (-1.11%) | 25,337 |
| 18 Oct 2005 | MYR | 0.7566 | 0.7608 | 0.7566 | 0.7566 | 0.7566 | -0.008 (-1.10%) | 36,875 |
| 17 Oct 2005 | MYR | 0.7608 | 0.765 | 0.7608 | 0.765 | 0.765 | -0.008 (-1.09%) | 36,875 |
| 14 Oct 2005 | MYR | 0.7776 | 0.7818 | 0.7734 | 0.7734 | 0.7734 | -0.008 (-1.07%) | 40,444 |
| 13 Oct 2005 | MYR | 0.7818 | 0.786 | 0.7776 | 0.7818 | 0.7818 | 0.0 (0.0%) | 52,339 |
| 12 Oct 2005 | MYR | 0.7944 | 0.7944 | 0.7818 | 0.7818 | 0.7818 | -0.004 (-0.53%) | 38,065 |
| 11 Oct 2005 | MYR | 0.7902 | 0.7902 | 0.786 | 0.786 | 0.786 | -0.004 (-0.53%) | 67,208 |
| 10 Oct 2005 | MYR | 0.7986 | 0.7986 | 0.7902 | 0.7902 | 0.7902 | -0.008 (-1.05%) | 105,868 |
| 7 Oct 2005 | MYR | 0.8028 | 0.8028 | 0.7986 | 0.7986 | 0.7986 | -0.008 (-1.04%) | 4,758 |
| 6 Oct 2005 | MYR | 0.8028 | 0.807 | 0.8028 | 0.807 | 0.807 | +0.004 (+0.52%) | 26,169 |
| 5 Oct 2005 | MYR | 0.7986 | 0.807 | 0.7986 | 0.8028 | 0.8028 | +0.013 (+1.59%) | 78,509 |
| 4 Oct 2005 | MYR | 0.7986 | 0.7986 | 0.786 | 0.7902 | 0.7902 | -0.004 (-0.53%) | 81,602 |
| 3 Oct 2005 | MYR | 0.807 | 0.807 | 0.7902 | 0.7944 | 0.7944 | -0.013 (-1.56%) | 13,084 |
