| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | MYR | 0.975 | 1.025 | 0.975 | 1.025 | 1.025 | +0.075 (+7.89%) | 81,420 |
| 18 Jan 2006 | MYR | 1 | 1.025 | 0.95 | 0.95 | 0.95 | -0.075 (-7.32%) | 155,160 |
| 17 Jan 2006 | MYR | 1.05 | 1.075 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 123,400 |
| 16 Jan 2006 | MYR | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.075 (-6.67%) | 63,100 |
| 13 Jan 2006 | MYR | 1.15 | 1.15 | 1.1 | 1.125 | 1.125 | -0.025 (-2.17%) | 156,580 |
| 12 Jan 2006 | MYR | 1.2 | 1.225 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 134,080 |
| 11 Jan 2006 | MYR | 1.175 | 1.2 | 1.15 | 1.175 | 1.175 | +0.05 (+4.44%) | 161,720 |
| 10 Jan 2006 | MYR | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 1.175 | 1.175 | 1.1 | 1.125 | 1.125 | -0.025 (-2.17%) | 103,520 |
| 6 Jan 2006 | MYR | 1.1 | 1.3 | 1.1 | 1.15 | 1.15 | +0.075 (+6.98%) | 537,800 |
| 5 Jan 2006 | MYR | 1.025 | 1.1 | 1.025 | 1.075 | 1.075 | +0.05 (+4.88%) | 102,380 |
| 4 Jan 2006 | MYR | 1.025 | 1.025 | 1 | 1.025 | 1.025 | +0.025 (+2.50%) | 17,600 |
| 3 Jan 2006 | MYR | 1.025 | 1.05 | 1 | 1 | 1 | -0.025 (-2.44%) | 68,760 |
| 30 Dec 2005 | MYR | 1.05 | 1.05 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 8,200 |
| 29 Dec 2005 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.025 (+2.44%) | 5,560 |
| 28 Dec 2005 | MYR | 1.05 | 1.05 | 1.025 | 1.025 | 1.025 | 0.0 (0.0%) | 8,400 |
| 27 Dec 2005 | MYR | 1.025 | 1.05 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 9,200 |
| 23 Dec 2005 | MYR | 1.05 | 1.05 | 1.025 | 1.05 | 1.05 | +0.025 (+2.44%) | 3,600 |
| 22 Dec 2005 | MYR | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0.0 (0.0%) | 5,260 |
| 21 Dec 2005 | MYR | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0.0 (0.0%) | 11,600 |
| 20 Dec 2005 | MYR | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0.0 (0.0%) | 26,500 |
| 19 Dec 2005 | MYR | 1.05 | 1.05 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 34,800 |
| 16 Dec 2005 | MYR | 1.05 | 1.075 | 1.05 | 1.05 | 1.05 | -0.025 (-2.33%) | 11,040 |
| 15 Dec 2005 | MYR | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0.0 (0.0%) | 13,160 |
| 14 Dec 2005 | MYR | 1.1 | 1.1 | 1.075 | 1.075 | 1.075 | -0.075 (-6.52%) | 7,300 |
| 13 Dec 2005 | MYR | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | -0.1 (-8%) | 4,100 |
| 12 Dec 2005 | MYR | 1.05 | 1.25 | 1.025 | 1.25 | 1.25 | +0.225 (+21.95%) | 121,820 |
| 9 Dec 2005 | MYR | 1.05 | 1.05 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 36,640 |
| 8 Dec 2005 | MYR | 1.05 | 1.05 | 1.025 | 1.05 | 1.05 | 0.0 (0.0%) | 19,600 |
| 7 Dec 2005 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 25,720 |
