| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | MYR | 1.5 | 1.5455 | 1.4455 | 1.5455 | 1.5455 | +0.036 (+2.41%) | 10,450 |
| 18 Jan 2006 | MYR | 1.5182 | 1.5182 | 1.5 | 1.5091 | 1.5091 | -0.027 (-1.78%) | 21,340 |
| 17 Jan 2006 | MYR | 1.5455 | 1.5455 | 1.5364 | 1.5364 | 1.5364 | -0.045 (-2.87%) | 5,500 |
| 16 Jan 2006 | MYR | 1.5455 | 1.5818 | 1.5364 | 1.5818 | 1.5818 | +0.027 (+1.75%) | 9,680 |
| 13 Jan 2006 | MYR | 1.5273 | 1.6182 | 1.5273 | 1.5546 | 1.5546 | +0.027 (+1.79%) | 34,870 |
| 12 Jan 2006 | MYR | 1.5091 | 1.5455 | 1.5091 | 1.5273 | 1.5273 | -0.027 (-1.76%) | 34,210 |
| 11 Jan 2006 | MYR | 1.6 | 1.6 | 1.5546 | 1.5546 | 1.5546 | -0.045 (-2.84%) | 0 |
| 10 Jan 2006 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 1.5273 | 1.6 | 1.5 | 1.6 | 1.6 | -0.027 (-1.68%) | 71,500 |
| 6 Jan 2006 | MYR | 1.5909 | 1.6273 | 1.5909 | 1.6273 | 1.6273 | +0.009 (+0.56%) | 19,360 |
| 5 Jan 2006 | MYR | 1.5273 | 1.6182 | 1.5273 | 1.6182 | 1.6182 | +0.091 (+5.95%) | 108,680 |
| 4 Jan 2006 | MYR | 1.5455 | 1.5455 | 1.5273 | 1.5273 | 1.5273 | -0.045 (-2.89%) | 12,100 |
| 3 Jan 2006 | MYR | 1.5727 | 1.5727 | 1.5727 | 1.5727 | 1.5727 | 0.0 (0.0%) | 990 |
| 30 Dec 2005 | MYR | 1.5546 | 1.5818 | 1.5546 | 1.5727 | 1.5727 | +0.018 (+1.16%) | 35,860 |
| 29 Dec 2005 | MYR | 1.5636 | 1.5636 | 1.5546 | 1.5546 | 1.5546 | -0.082 (-5.00%) | 1,100 |
| 28 Dec 2005 | MYR | 1.6364 | 1.6364 | 1.6364 | 1.6364 | 1.6364 | -0.018 (-1.09%) | 11,000 |
| 27 Dec 2005 | MYR | 1.6 | 1.6545 | 1.6 | 1.6545 | 1.6545 | -0.018 (-1.09%) | 440 |
| 23 Dec 2005 | MYR | 1.5909 | 1.6909 | 1.5909 | 1.6727 | 1.6727 | +0.036 (+2.22%) | 8,910 |
| 22 Dec 2005 | MYR | 1.6364 | 1.6364 | 1.6364 | 1.6364 | 1.6364 | -0.027 (-1.64%) | 2,200 |
| 21 Dec 2005 | MYR | 1.6636 | 1.6636 | 1.6636 | 1.6636 | 1.6636 | +0.027 (+1.66%) | 2,200 |
| 20 Dec 2005 | MYR | 1.6727 | 1.6727 | 1.6364 | 1.6364 | 1.6364 | 0.0 (0.0%) | 0 |
| 19 Dec 2005 | MYR | 1.6636 | 1.6636 | 1.6364 | 1.6364 | 1.6364 | -0.027 (-1.64%) | 0 |
| 16 Dec 2005 | MYR | 1.6455 | 1.6818 | 1.6455 | 1.6636 | 1.6636 | -0.027 (-1.61%) | 3,410 |
| 15 Dec 2005 | MYR | 1.7 | 1.7 | 1.6909 | 1.6909 | 1.6909 | -0.009 (-0.54%) | 8,690 |
| 14 Dec 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,200 |
| 13 Dec 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 1,100 |
| 12 Dec 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 1,100 |
| 9 Dec 2005 | MYR | 1.7 | 1.7 | 1.6909 | 1.7 | 1.7 | 0.0 (0.0%) | 16,500 |
| 8 Dec 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.018 (-1.06%) | 5,500 |
| 7 Dec 2005 | MYR | 1.7 | 1.7182 | 1.7 | 1.7182 | 1.7182 | +0.018 (+1.07%) | 23,100 |
