| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2006 | MYR | 9.7 | 9.75 | 9.7 | 9.75 | 9.75 | +0.05 (+0.52%) | 442,500 |
| 16 Feb 2006 | MYR | 9.7 | 9.7 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 555,400 |
| 15 Feb 2006 | MYR | 9.7 | 9.8 | 9.65 | 9.7 | 9.7 | +0.05 (+0.52%) | 625,300 |
| 14 Feb 2006 | MYR | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -0.1 (-1.03%) | 687,700 |
| 13 Feb 2006 | MYR | 9.8 | 9.85 | 9.75 | 9.75 | 9.75 | -0.05 (-0.51%) | 256,300 |
| 10 Feb 2006 | MYR | 9.9 | 9.9 | 9.75 | 9.8 | 9.8 | -0.05 (-0.51%) | 383,100 |
| 9 Feb 2006 | MYR | 10.1 | 10.1 | 9.85 | 9.85 | 9.85 | -0.25 (-2.48%) | 835,300 |
| 8 Feb 2006 | MYR | 10.1 | 10.1 | 10 | 10.1 | 10.1 | -0.1 (-0.98%) | 956,300 |
| 7 Feb 2006 | MYR | 10.1 | 10.2 | 10 | 10.2 | 10.2 | +0.1 (+0.99%) | 289,600 |
| 6 Feb 2006 | MYR | 10 | 10.1 | 10 | 10.1 | 10.1 | +0.1 (+1%) | 1,029,600 |
| 3 Feb 2006 | MYR | 10.2 | 10.2 | 9.95 | 10 | 10 | -0.2 (-1.96%) | 1,027,400 |
| 2 Feb 2006 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 1 Feb 2006 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 31 Jan 2006 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | MYR | 10.1 | 10.2 | 9.95 | 10.2 | 10.2 | +0.2 (+2%) | 617,000 |
| 26 Jan 2006 | MYR | 10.1 | 10.2 | 10 | 10 | 10 | -0.1 (-0.99%) | 645,900 |
| 25 Jan 2006 | MYR | 10.2 | 10.2 | 10.1 | 10.1 | 10.1 | -0.2 (-1.94%) | 173,600 |
| 24 Jan 2006 | MYR | 10.1 | 10.3 | 10.1 | 10.3 | 10.3 | +0.2 (+1.98%) | 336,600 |
| 23 Jan 2006 | MYR | 10.1 | 10.1 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 799,300 |
| 20 Jan 2006 | MYR | 9.95 | 10.2 | 9.95 | 10.1 | 10.1 | +0.1 (+1%) | 478,500 |
| 19 Jan 2006 | MYR | 9.9 | 10.1 | 9.85 | 10 | 10 | +0.25 (+2.56%) | 867,900 |
| 18 Jan 2006 | MYR | 9.85 | 10 | 9.75 | 9.75 | 9.75 | -0.1 (-1.02%) | 1,020,900 |
| 17 Jan 2006 | MYR | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -0.05 (-0.51%) | 354,600 |
| 16 Jan 2006 | MYR | 10 | 10 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 288,600 |
| 13 Jan 2006 | MYR | 10 | 10 | 9.95 | 10 | 10 | 0.0 (0.0%) | 138,900 |
| 12 Jan 2006 | MYR | 10.2 | 10.3 | 10 | 10 | 10 | -0.2 (-1.96%) | 735,000 |
| 11 Jan 2006 | MYR | 10.3 | 10.3 | 10.1 | 10.2 | 10.2 | -0.2 (-1.92%) | 92,300 |
| 10 Jan 2006 | MYR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 10.4 | 10.5 | 10.2 | 10.4 | 10.4 | +0.1 (+0.97%) | 194,400 |
