| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | MYR | 1.7218 | 1.7218 | 1.7218 | 1.7218 | 1.7218 | +0.009 (+0.55%) | 18,287 |
| 15 Nov 2005 | MYR | 1.7596 | 1.7596 | 1.7123 | 1.7123 | 1.7123 | -0.047 (-2.69%) | 49,470 |
| 14 Nov 2005 | MYR | 1.7974 | 1.7974 | 1.7596 | 1.7596 | 1.7596 | -0.038 (-2.10%) | 200,419 |
| 11 Nov 2005 | MYR | 1.788 | 1.7974 | 1.788 | 1.7974 | 1.7974 | -0.019 (-1.05%) | 20,612 |
| 10 Nov 2005 | MYR | 1.7974 | 1.8258 | 1.7785 | 1.8164 | 1.8164 | -0.009 (-0.51%) | 408,027 |
| 9 Nov 2005 | MYR | 1.8258 | 1.8353 | 1.8164 | 1.8258 | 1.8258 | 0.0 (0.0%) | 332,446 |
| 8 Nov 2005 | MYR | 1.7785 | 1.8258 | 1.7596 | 1.8258 | 1.8258 | +0.038 (+2.11%) | 74,311 |
| 7 Nov 2005 | MYR | 1.8826 | 1.8826 | 1.788 | 1.788 | 1.788 | -0.009 (-0.52%) | 91,330 |
| 2 Nov 2005 | MYR | 1.8447 | 1.8447 | 1.7974 | 1.7974 | 1.7974 | -0.095 (-5%) | 0 |
| 31 Oct 2005 | MYR | 1.7785 | 1.892 | 1.7407 | 1.892 | 1.892 | +0.095 (+5.26%) | 149,891 |
| 28 Oct 2005 | MYR | 1.7501 | 1.7974 | 1.7501 | 1.7974 | 1.7974 | +0.047 (+2.70%) | 63,952 |
| 27 Oct 2005 | MYR | 1.7691 | 1.7691 | 1.7501 | 1.7501 | 1.7501 | -0.009 (-0.54%) | 331,601 |
| 26 Oct 2005 | MYR | 1.7407 | 1.7596 | 1.7407 | 1.7596 | 1.7596 | +0.019 (+1.09%) | 427,054 |
| 25 Oct 2005 | MYR | 1.7407 | 1.7691 | 1.7407 | 1.7407 | 1.7407 | 0.0 (0.0%) | 175,789 |
| 24 Oct 2005 | MYR | 1.788 | 1.788 | 1.7312 | 1.7407 | 1.7407 | -0.047 (-2.65%) | 496,714 |
| 21 Oct 2005 | MYR | 1.7785 | 1.788 | 1.7407 | 1.788 | 1.788 | -0.009 (-0.52%) | 122,830 |
| 20 Oct 2005 | MYR | 1.8069 | 1.8069 | 1.7691 | 1.7974 | 1.7974 | -0.009 (-0.53%) | 224,097 |
| 19 Oct 2005 | MYR | 1.8447 | 1.8447 | 1.8069 | 1.8069 | 1.8069 | -0.057 (-3.05%) | 52,641 |
| 18 Oct 2005 | MYR | 1.8826 | 1.8826 | 1.8258 | 1.8637 | 1.8637 | -0.019 (-1.00%) | 133,401 |
| 17 Oct 2005 | MYR | 1.892 | 1.892 | 1.8826 | 1.8826 | 1.8826 | -0.009 (-0.50%) | 489,738 |
| 14 Oct 2005 | MYR | 1.892 | 1.892 | 1.892 | 1.892 | 1.892 | 0.0 (0.0%) | 324,518 |
| 13 Oct 2005 | MYR | 1.892 | 1.892 | 1.8826 | 1.892 | 1.892 | 0.0 (0.0%) | 106,023 |
| 12 Oct 2005 | MYR | 1.8826 | 1.892 | 1.8826 | 1.892 | 1.892 | +0.009 (+0.50%) | 219,869 |
| 11 Oct 2005 | MYR | 1.892 | 1.892 | 1.8731 | 1.8826 | 1.8826 | -0.009 (-0.50%) | 361,516 |
| 10 Oct 2005 | MYR | 1.911 | 1.911 | 1.8447 | 1.892 | 1.892 | -0.019 (-0.99%) | 91,436 |
| 7 Oct 2005 | MYR | 1.9015 | 1.911 | 1.9015 | 1.911 | 1.911 | 0.0 (0.0%) | 144,183 |
| 6 Oct 2005 | MYR | 1.911 | 1.911 | 1.892 | 1.911 | 1.911 | 0.0 (0.0%) | 230,651 |
| 5 Oct 2005 | MYR | 1.9015 | 1.911 | 1.9015 | 1.911 | 1.911 | 0.0 (0.0%) | 148,094 |
| 4 Oct 2005 | MYR | 1.9204 | 1.9204 | 1.9015 | 1.911 | 1.911 | 0.0 (0.0%) | 17,864 |
| 3 Oct 2005 | MYR | 1.9393 | 1.9393 | 1.911 | 1.911 | 1.911 | -0.028 (-1.46%) | 42,388 |
