| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | MYR | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 276,000 |
| 20 Jan 2006 | MYR | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 293,600 |
| 19 Jan 2006 | MYR | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 187,100 |
| 18 Jan 2006 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 385,600 |
| 17 Jan 2006 | MYR | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 272,000 |
| 16 Jan 2006 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 166,100 |
| 13 Jan 2006 | MYR | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 399,500 |
| 12 Jan 2006 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 231,800 |
| 11 Jan 2006 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 204,100 |
| 10 Jan 2006 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 383,400 |
| 6 Jan 2006 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 494,800 |
| 5 Jan 2006 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 185,900 |
| 4 Jan 2006 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 463,200 |
| 3 Jan 2006 | MYR | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 482,700 |
| 30 Dec 2005 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 125,600 |
| 29 Dec 2005 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 453,100 |
| 28 Dec 2005 | MYR | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 386,100 |
| 27 Dec 2005 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 480,800 |
| 23 Dec 2005 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 468,700 |
| 22 Dec 2005 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 325,100 |
| 21 Dec 2005 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 433,500 |
| 20 Dec 2005 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 523,600 |
| 19 Dec 2005 | MYR | 1.78 | 1.81 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 274,600 |
| 16 Dec 2005 | MYR | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 412,000 |
| 15 Dec 2005 | MYR | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 543,400 |
| 14 Dec 2005 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 171,000 |
| 13 Dec 2005 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 406,000 |
| 12 Dec 2005 | MYR | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 518,000 |
| 9 Dec 2005 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 343,200 |
