| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | MYR | 10.2 | 10.4 | 10.2 | 10.3 | 10.3 | +0.2 (+1.98%) | 574,900 |
| 5 Jan 2006 | MYR | 10 | 10.2 | 10 | 10.1 | 10.1 | +0.1 (+1%) | 434,300 |
| 4 Jan 2006 | MYR | 9.95 | 10 | 9.9 | 10 | 10 | +0.15 (+1.52%) | 198,700 |
| 3 Jan 2006 | MYR | 9.7 | 9.85 | 9.7 | 9.85 | 9.85 | +0.1 (+1.03%) | 137,100 |
| 30 Dec 2005 | MYR | 9.8 | 9.8 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 240,500 |
| 29 Dec 2005 | MYR | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | +0.1 (+1.04%) | 274,700 |
| 28 Dec 2005 | MYR | 9.5 | 9.8 | 9 | 9.65 | 9.65 | -0.1 (-1.03%) | 237,700 |
| 27 Dec 2005 | MYR | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.05 (-0.51%) | 76,000 |
| 23 Dec 2005 | MYR | 9.9 | 9.9 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 68,800 |
| 22 Dec 2005 | MYR | 9.8 | 9.9 | 9.7 | 9.8 | 9.8 | 0.0 (0.0%) | 291,300 |
| 21 Dec 2005 | MYR | 10 | 10 | 9.8 | 9.8 | 9.8 | -0.1 (-1.01%) | 216,300 |
| 20 Dec 2005 | MYR | 10 | 10 | 9.85 | 9.9 | 9.9 | -0.1 (-1%) | 1,082,000 |
| 19 Dec 2005 | MYR | 10 | 10 | 9.95 | 10 | 10 | +0.05 (+0.50%) | 265,100 |
| 16 Dec 2005 | MYR | 10 | 10 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 520,500 |
| 15 Dec 2005 | MYR | 10.1 | 10.1 | 10 | 10 | 10 | 0.0 (0.0%) | 461,900 |
| 14 Dec 2005 | MYR | 10.2 | 10.2 | 10 | 10 | 10 | -0.4 (-3.85%) | 260,900 |
| 13 Dec 2005 | MYR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 558,400 |
| 12 Dec 2005 | MYR | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 187,600 |
| 9 Dec 2005 | MYR | 10.4 | 10.5 | 10.3 | 10.5 | 10.5 | +0.1 (+0.96%) | 541,800 |
| 8 Dec 2005 | MYR | 10.4 | 10.4 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 443,100 |
| 7 Dec 2005 | MYR | 10.4 | 10.4 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 399,400 |
| 6 Dec 2005 | MYR | 10.2 | 10.4 | 10.2 | 10.3 | 10.3 | +0.1 (+0.98%) | 166,900 |
| 5 Dec 2005 | MYR | 10.4 | 10.4 | 10.1 | 10.2 | 10.2 | -0.1 (-0.97%) | 291,900 |
| 2 Dec 2005 | MYR | 10.4 | 10.4 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 11,200 |
| 1 Dec 2005 | MYR | 10.4 | 10.5 | 10.1 | 10.3 | 10.3 | -0.1 (-0.96%) | 795,300 |
| 30 Nov 2005 | MYR | 10.8 | 10.8 | 10.2 | 10.4 | 10.4 | 0.0 (0.0%) | 217,400 |
| 29 Nov 2005 | MYR | 10.1 | 10.5 | 10.1 | 10.4 | 10.4 | +0.3 (+2.97%) | 352,700 |
| 28 Nov 2005 | MYR | 10.1 | 10.2 | 10.1 | 10.1 | 10.1 | -0.1 (-0.98%) | 551,700 |
| 25 Nov 2005 | MYR | 10.2 | 10.2 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 107,000 |
| 24 Nov 2005 | MYR | 10.1 | 10.2 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 364,400 |
