| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | MYR | 1.025 | 1.025 | 1 | 1.025 | 1.025 | +0.025 (+2.50%) | 75,160 |
| 1 Mar 2006 | MYR | 1.025 | 1.025 | 1 | 1 | 1 | -0.025 (-2.44%) | 33,700 |
| 28 Feb 2006 | MYR | 1.05 | 1.05 | 1.025 | 1.025 | 1.025 | -0.05 (-4.65%) | 53,820 |
| 27 Feb 2006 | MYR | 1.025 | 1.075 | 1.025 | 1.075 | 1.075 | +0.05 (+4.88%) | 75,300 |
| 24 Feb 2006 | MYR | 1.05 | 1.05 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 98,000 |
| 23 Feb 2006 | MYR | 1.05 | 1.05 | 1.025 | 1.05 | 1.05 | +0.025 (+2.44%) | 68,680 |
| 22 Feb 2006 | MYR | 1.025 | 1.05 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 29,400 |
| 21 Feb 2006 | MYR | 1.025 | 1.05 | 1 | 1.05 | 1.05 | +0.025 (+2.44%) | 41,900 |
| 20 Feb 2006 | MYR | 1.075 | 1.075 | 1 | 1.025 | 1.025 | -0.1 (-8.89%) | 278,600 |
| 17 Feb 2006 | MYR | 1.15 | 1.15 | 1.05 | 1.125 | 1.125 | +0.025 (+2.27%) | 106,840 |
| 16 Feb 2006 | MYR | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.075 (-6.38%) | 35,800 |
| 15 Feb 2006 | MYR | 1.2 | 1.225 | 1.125 | 1.175 | 1.175 | -0.075 (-6%) | 138,500 |
| 14 Feb 2006 | MYR | 1.225 | 1.35 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 822,320 |
| 13 Feb 2006 | MYR | 1.075 | 1.225 | 1.075 | 1.2 | 1.2 | +0.1 (+9.09%) | 379,860 |
| 10 Feb 2006 | MYR | 1.075 | 1.1 | 1.025 | 1.1 | 1.1 | +0.025 (+2.33%) | 62,040 |
| 9 Feb 2006 | MYR | 1.15 | 1.15 | 1.075 | 1.075 | 1.075 | -0.075 (-6.52%) | 109,600 |
| 8 Feb 2006 | MYR | 1.2 | 1.25 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 195,980 |
| 7 Feb 2006 | MYR | 1.075 | 1.225 | 1.075 | 1.2 | 1.2 | +0.125 (+11.63%) | 817,300 |
| 6 Feb 2006 | MYR | 1.1 | 1.1 | 1.05 | 1.075 | 1.075 | 0.0 (0.0%) | 147,680 |
| 3 Feb 2006 | MYR | 1.05 | 1.1 | 1.025 | 1.075 | 1.075 | +0.025 (+2.38%) | 202,360 |
| 2 Feb 2006 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
| 1 Feb 2006 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
| 31 Jan 2006 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | MYR | 1.05 | 1.05 | 1.025 | 1.05 | 1.05 | -0.025 (-2.33%) | 140,200 |
| 26 Jan 2006 | MYR | 1.05 | 1.15 | 1.025 | 1.075 | 1.075 | +0.05 (+4.88%) | 230,160 |
| 25 Jan 2006 | MYR | 1 | 1.025 | 0.975 | 1.025 | 1.025 | +0.05 (+5.13%) | 62,440 |
| 24 Jan 2006 | MYR | 0.95 | 1 | 0.95 | 0.975 | 0.975 | 0.0 (0.0%) | 62,020 |
| 23 Jan 2006 | MYR | 0.975 | 0.975 | 0.95 | 0.975 | 0.975 | 0.0 (0.0%) | 31,000 |
| 20 Jan 2006 | MYR | 1.025 | 1.025 | 0.975 | 0.975 | 0.975 | -0.05 (-4.88%) | 56,100 |
