| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | MYR | 38.5 | 38.75 | 38.5 | 38.75 | 38.75 | 0.0 (0.0%) | 56,500 |
| 24 Nov 2005 | MYR | 38.5 | 38.75 | 38.5 | 38.75 | 38.75 | +0.25 (+0.65%) | 61,000 |
| 23 Nov 2005 | MYR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 21,800 |
| 22 Nov 2005 | MYR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | -0.25 (-0.65%) | 124,100 |
| 21 Nov 2005 | MYR | 38 | 39 | 38 | 38.75 | 38.75 | +0.5 (+1.31%) | 267,000 |
| 18 Nov 2005 | MYR | 37.75 | 38.25 | 37.75 | 38.25 | 38.25 | +0.75 (+2%) | 64,100 |
| 17 Nov 2005 | MYR | 37.5 | 37.75 | 37.5 | 37.5 | 37.5 | -0.25 (-0.66%) | 126,700 |
| 16 Nov 2005 | MYR | 37.5 | 37.75 | 37.5 | 37.75 | 37.75 | 0.0 (0.0%) | 64,900 |
| 15 Nov 2005 | MYR | 37.25 | 37.75 | 37.25 | 37.75 | 37.75 | +0.5 (+1.34%) | 61,400 |
| 14 Nov 2005 | MYR | 37.25 | 37.5 | 37.25 | 37.25 | 37.25 | -0.25 (-0.67%) | 67,800 |
| 11 Nov 2005 | MYR | 37.75 | 37.75 | 37.25 | 37.5 | 37.5 | -0.5 (-1.32%) | 104,600 |
| 10 Nov 2005 | MYR | 38 | 38 | 37.25 | 38 | 38 | -0.25 (-0.65%) | 36,700 |
| 9 Nov 2005 | MYR | 38 | 38.25 | 37.75 | 38.25 | 38.25 | +0.25 (+0.66%) | 87,000 |
| 8 Nov 2005 | MYR | 38 | 38.25 | 38 | 38 | 38 | 0.0 (0.0%) | 209,400 |
| 7 Nov 2005 | MYR | 37.5 | 38.25 | 37.5 | 38 | 38 | +0.5 (+1.33%) | 228,800 |
| 2 Nov 2005 | MYR | 37.5 | 37.75 | 37.25 | 37.5 | 37.5 | 0.0 (0.0%) | 499,400 |
| 31 Oct 2005 | MYR | 37.25 | 37.5 | 37.25 | 37.5 | 37.5 | 0.0 (0.0%) | 90,700 |
| 28 Oct 2005 | MYR | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0.0 (0.0%) | 209,600 |
| 27 Oct 2005 | MYR | 37 | 38 | 37 | 37.5 | 37.5 | +0.75 (+2.04%) | 333,800 |
| 26 Oct 2005 | MYR | 36.5 | 37 | 36.5 | 36.75 | 36.75 | +0.5 (+1.38%) | 86,500 |
| 25 Oct 2005 | MYR | 36.5 | 36.5 | 36.25 | 36.25 | 36.25 | 0.0 (0.0%) | 184,500 |
| 24 Oct 2005 | MYR | 36.5 | 36.5 | 36.25 | 36.25 | 36.25 | 0.0 (0.0%) | 187,500 |
| 21 Oct 2005 | MYR | 36.5 | 36.5 | 36 | 36.25 | 36.25 | -0.25 (-0.68%) | 301,700 |
| 20 Oct 2005 | MYR | 36.5 | 36.5 | 36.25 | 36.5 | 36.5 | +0.25 (+0.69%) | 214,600 |
| 19 Oct 2005 | MYR | 36.5 | 36.5 | 36 | 36.25 | 36.25 | -0.5 (-1.36%) | 271,300 |
| 18 Oct 2005 | MYR | 37 | 37.5 | 36.5 | 36.75 | 36.75 | -0.25 (-0.68%) | 470,300 |
| 17 Oct 2005 | MYR | 37.5 | 37.5 | 37 | 37 | 37 | -0.25 (-0.67%) | 46,800 |
| 14 Oct 2005 | MYR | 38 | 38 | 37.25 | 37.25 | 37.25 | -0.75 (-1.97%) | 69,700 |
| 13 Oct 2005 | MYR | 38 | 38.25 | 38 | 38 | 38 | 0.0 (0.0%) | 60,400 |
| 12 Oct 2005 | MYR | 38 | 38.5 | 38 | 38 | 38 | -1 (-2.56%) | 94,000 |
