| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | MYR | 9.1 | 9.1 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 119,300 |
| 12 Jan 2006 | MYR | 9 | 9.25 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 405,200 |
| 11 Jan 2006 | MYR | 9.1 | 9.1 | 8.95 | 9 | 9 | 0.0 (0.0%) | 197,600 |
| 10 Jan 2006 | MYR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 9.15 | 9.15 | 9 | 9 | 9 | -0.1 (-1.10%) | 129,200 |
| 6 Jan 2006 | MYR | 9.15 | 9.15 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 213,800 |
| 5 Jan 2006 | MYR | 9.05 | 9.2 | 9.05 | 9.1 | 9.1 | +0.05 (+0.55%) | 457,400 |
| 4 Jan 2006 | MYR | 9.05 | 9.05 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 76,100 |
| 3 Jan 2006 | MYR | 9.2 | 9.2 | 9 | 9 | 9 | -0.3 (-3.23%) | 7,200 |
| 30 Dec 2005 | MYR | 9 | 9.3 | 9 | 9.3 | 9.3 | +0.1 (+1.09%) | 3,379,500 |
| 29 Dec 2005 | MYR | 9 | 9.2 | 9 | 9.2 | 9.2 | +0.1 (+1.10%) | 1,857,900 |
| 28 Dec 2005 | MYR | 9 | 9.1 | 8.95 | 9.1 | 9.1 | +0.1 (+1.11%) | 1,035,600 |
| 27 Dec 2005 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | 0.0 (0.0%) | 800,100 |
| 23 Dec 2005 | MYR | 9.1 | 9.1 | 9 | 9 | 9 | -0.1 (-1.10%) | 104,900 |
| 22 Dec 2005 | MYR | 8.9 | 9.1 | 8.9 | 9.1 | 9.1 | +0.1 (+1.11%) | 527,000 |
| 21 Dec 2005 | MYR | 8.95 | 9 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 321,800 |
| 20 Dec 2005 | MYR | 8.95 | 8.95 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 559,300 |
| 19 Dec 2005 | MYR | 8.9 | 8.95 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 1,061,800 |
| 16 Dec 2005 | MYR | 8.8 | 8.95 | 8 | 8.9 | 8.9 | 0.0 (0.0%) | 241,700 |
| 15 Dec 2005 | MYR | 8.95 | 8.95 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 152,200 |
| 14 Dec 2005 | MYR | 8.9 | 9 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 477,400 |
| 13 Dec 2005 | MYR | 9 | 9 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 225,700 |
| 12 Dec 2005 | MYR | 8.9 | 9 | 8.85 | 9 | 9 | +0.2 (+2.27%) | 207,700 |
| 9 Dec 2005 | MYR | 8.9 | 8.9 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 29,900 |
| 8 Dec 2005 | MYR | 8.9 | 8.95 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 282,700 |
| 7 Dec 2005 | MYR | 8.9 | 8.95 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 806,000 |
| 6 Dec 2005 | MYR | 9 | 9 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 439,400 |
| 5 Dec 2005 | MYR | 8.95 | 9 | 8.8 | 9 | 9 | 0.0 (0.0%) | 19,200 |
| 2 Dec 2005 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | 0.0 (0.0%) | 1,022,300 |
| 1 Dec 2005 | MYR | 8.95 | 9 | 8.9 | 9 | 9 | 0.0 (0.0%) | 1,804,200 |
