| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | MYR | 1.8164 | 1.8447 | 1.8069 | 1.8353 | 1.8353 | +0.028 (+1.57%) | 114,480 |
| 28 Dec 2005 | MYR | 1.7974 | 1.8164 | 1.788 | 1.8069 | 1.8069 | +0.028 (+1.60%) | 643,012 |
| 27 Dec 2005 | MYR | 1.7785 | 1.788 | 1.7691 | 1.7785 | 1.7785 | 0.0 (0.0%) | 203,590 |
| 23 Dec 2005 | MYR | 1.7691 | 1.788 | 1.7691 | 1.7785 | 1.7785 | +0.009 (+0.53%) | 282,342 |
| 22 Dec 2005 | MYR | 1.7596 | 1.7691 | 1.7596 | 1.7691 | 1.7691 | +0.009 (+0.54%) | 13,741 |
| 21 Dec 2005 | MYR | 1.7501 | 1.7691 | 1.7501 | 1.7596 | 1.7596 | -0.019 (-1.06%) | 11,839 |
| 20 Dec 2005 | MYR | 1.7407 | 1.7785 | 1.7407 | 1.7785 | 1.7785 | +0.047 (+2.73%) | 667,536 |
| 19 Dec 2005 | MYR | 1.7407 | 1.7407 | 1.7312 | 1.7312 | 1.7312 | -0.009 (-0.55%) | 78,222 |
| 16 Dec 2005 | MYR | 1.7218 | 1.7407 | 1.7218 | 1.7407 | 1.7407 | +0.019 (+1.10%) | 362,150 |
| 15 Dec 2005 | MYR | 1.7407 | 1.7407 | 1.7123 | 1.7218 | 1.7218 | -0.028 (-1.62%) | 2,214,762 |
| 14 Dec 2005 | MYR | 1.7501 | 1.7501 | 1.7407 | 1.7501 | 1.7501 | 0.0 (0.0%) | 1,354,734 |
| 13 Dec 2005 | MYR | 1.7501 | 1.7596 | 1.7501 | 1.7501 | 1.7501 | 0.0 (0.0%) | 504,748 |
| 12 Dec 2005 | MYR | 1.7501 | 1.7596 | 1.7501 | 1.7501 | 1.7501 | -0.028 (-1.60%) | 71,034 |
| 9 Dec 2005 | MYR | 1.7691 | 1.7785 | 1.7596 | 1.7785 | 1.7785 | 0.0 (0.0%) | 181,815 |
| 8 Dec 2005 | MYR | 1.7691 | 1.7785 | 1.7691 | 1.7785 | 1.7785 | +0.009 (+0.53%) | 108,877 |
| 7 Dec 2005 | MYR | 1.7596 | 1.7691 | 1.7501 | 1.7691 | 1.7691 | +0.009 (+0.54%) | 271,665 |
| 6 Dec 2005 | MYR | 1.788 | 1.788 | 1.7312 | 1.7596 | 1.7596 | -0.038 (-2.10%) | 932,965 |
| 5 Dec 2005 | MYR | 1.788 | 1.7974 | 1.7691 | 1.7974 | 1.7974 | 0.0 (0.0%) | 66,595 |
| 2 Dec 2005 | MYR | 1.7596 | 1.7974 | 1.7501 | 1.7974 | 1.7974 | +0.009 (+0.53%) | 33,826 |
| 1 Dec 2005 | MYR | 1.7596 | 1.7974 | 1.7596 | 1.788 | 1.788 | 0.0 (0.0%) | 73,254 |
| 30 Nov 2005 | MYR | 1.7501 | 1.788 | 1.7407 | 1.788 | 1.788 | +0.009 (+0.53%) | 172,724 |
| 29 Nov 2005 | MYR | 1.7596 | 1.7974 | 1.7596 | 1.7785 | 1.7785 | +0.019 (+1.07%) | 288,473 |
| 28 Nov 2005 | MYR | 1.7501 | 1.7691 | 1.7501 | 1.7596 | 1.7596 | +0.038 (+2.20%) | 141,858 |
| 25 Nov 2005 | MYR | 1.7218 | 1.7218 | 1.7218 | 1.7218 | 1.7218 | 0.0 (0.0%) | 35,940 |
| 24 Nov 2005 | MYR | 1.7218 | 1.7218 | 1.7218 | 1.7218 | 1.7218 | 0.0 (0.0%) | 285,724 |
| 23 Nov 2005 | MYR | 1.7312 | 1.7407 | 1.7218 | 1.7218 | 1.7218 | 0.0 (0.0%) | 47,990 |
| 22 Nov 2005 | MYR | 1.7596 | 1.7691 | 1.7218 | 1.7218 | 1.7218 | -0.076 (-4.21%) | 189,426 |
| 21 Nov 2005 | MYR | 1.7596 | 1.7974 | 1.7501 | 1.7974 | 1.7974 | +0.019 (+1.06%) | 106,340 |
| 18 Nov 2005 | MYR | 1.7785 | 1.7785 | 1.7312 | 1.7785 | 1.7785 | 0.0 (0.0%) | 67,546 |
| 17 Nov 2005 | MYR | 1.7218 | 1.7785 | 1.7218 | 1.7785 | 1.7785 | +0.057 (+3.29%) | 137,418 |
