| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | MYR | 0.3 | 0.3 | 0.27 | 0.3 | 0.3 | +0.01 (+3.45%) | 34,600 |
| 16 Dec 2005 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 30,000 |
| 15 Dec 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,000 |
| 14 Dec 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 39,000 |
| 13 Dec 2005 | MYR | 0.29 | 0.375 | 0.285 | 0.325 | 0.325 | +0.035 (+12.07%) | 147,600 |
| 12 Dec 2005 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 30,000 |
| 9 Dec 2005 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.025 (+9.09%) | 14,500 |
| 8 Dec 2005 | MYR | 0.295 | 0.295 | 0.25 | 0.275 | 0.275 | -0.025 (-8.33%) | 34,100 |
| 7 Dec 2005 | MYR | 0.29 | 0.3 | 0.25 | 0.3 | 0.3 | 0.0 (0.0%) | 40,900 |
| 6 Dec 2005 | MYR | 0.285 | 0.3 | 0.255 | 0.3 | 0.3 | -0.005 (-1.64%) | 95,400 |
| 5 Dec 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 10,000 |
| 2 Dec 2005 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 29,000 |
| 1 Dec 2005 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.025 (+8.62%) | 26,100 |
| 30 Nov 2005 | MYR | 0.325 | 0.325 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 40,000 |
| 29 Nov 2005 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,500 |
| 28 Nov 2005 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 28,200 |
| 25 Nov 2005 | MYR | 0.2 | 0.35 | 0.2 | 0.345 | 0.345 | +0.045 (+15%) | 32,900 |
| 24 Nov 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.065 (-17.81%) | 22,000 |
| 23 Nov 2005 | MYR | 0.28 | 0.365 | 0.28 | 0.365 | 0.365 | +0.055 (+17.74%) | 800 |
| 22 Nov 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 36,000 |
| 21 Nov 2005 | MYR | 0.365 | 0.365 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 0 |
| 18 Nov 2005 | MYR | 0.36 | 0.36 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
| 17 Nov 2005 | MYR | 0.35 | 0.35 | 0.305 | 0.305 | 0.305 | -0.065 (-17.57%) | 0 |
| 16 Nov 2005 | MYR | 0.35 | 0.37 | 0.305 | 0.37 | 0.37 | +0.07 (+23.33%) | 6,100 |
| 15 Nov 2005 | MYR | 0.35 | 0.35 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 0 |
| 14 Nov 2005 | MYR | 0.36 | 0.36 | 0.305 | 0.305 | 0.305 | +0.025 (+8.93%) | 0 |
| 11 Nov 2005 | MYR | 0.36 | 0.36 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 0 |
| 10 Nov 2005 | MYR | 0.36 | 0.36 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | MYR | 0.36 | 0.36 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
| 8 Nov 2005 | MYR | 0.36 | 0.36 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
