| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | MYR | 1.1629 | 1.2647 | 1.1629 | 1.2211 | 1.2211 | +0.087 (+7.69%) | 48,188 |
| 11 Jan 2006 | MYR | 1.1048 | 1.1339 | 1.1048 | 1.1339 | 1.1339 | +0.044 (+4.00%) | 2,751 |
| 10 Jan 2006 | MYR | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 0.0 (0.0%) | 0 |
| 9 Jan 2006 | MYR | 1.192 | 1.192 | 1.0903 | 1.0903 | 1.0903 | -0.015 (-1.31%) | 0 |
| 6 Jan 2006 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 0.0 (0.0%) | 515 |
| 5 Jan 2006 | MYR | 1.0757 | 1.1048 | 1.0757 | 1.1048 | 1.1048 | +0.029 (+2.71%) | 8,839 |
| 4 Jan 2006 | MYR | 1.1048 | 1.1048 | 1.0757 | 1.0757 | 1.0757 | +0.029 (+2.78%) | 20,637 |
| 3 Jan 2006 | MYR | 1.0757 | 1.0757 | 1.0466 | 1.0466 | 1.0466 | -0.029 (-2.71%) | 4,815 |
| 30 Dec 2005 | MYR | 1.0466 | 1.0757 | 1.0466 | 1.0757 | 1.0757 | 0.0 (0.0%) | 3,783 |
| 29 Dec 2005 | MYR | 1.0903 | 1.0903 | 1.0176 | 1.0757 | 1.0757 | 0.0 (0.0%) | 14,858 |
| 28 Dec 2005 | MYR | 1.0757 | 1.0757 | 1.0757 | 1.0757 | 1.0757 | +0.015 (+1.37%) | 5,503 |
| 27 Dec 2005 | MYR | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 0.0 (0.0%) | 12,932 |
| 23 Dec 2005 | MYR | 1.0466 | 1.0757 | 1.0466 | 1.0612 | 1.0612 | +0.015 (+1.39%) | 11,281 |
| 22 Dec 2005 | MYR | 1.1484 | 1.1484 | 1.0466 | 1.0466 | 1.0466 | 0.0 (0.0%) | 0 |
| 21 Dec 2005 | MYR | 1.1048 | 1.1048 | 1.0466 | 1.0466 | 1.0466 | -0.015 (-1.38%) | 0 |
| 20 Dec 2005 | MYR | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | -0.073 (-6.41%) | 963 |
| 19 Dec 2005 | MYR | 1.0466 | 1.1339 | 1.0321 | 1.1339 | 1.1339 | +0.073 (+6.85%) | 14,102 |
| 16 Dec 2005 | MYR | 1.1484 | 1.1484 | 1.0612 | 1.0612 | 1.0612 | -0.073 (-6.41%) | 0 |
| 15 Dec 2005 | MYR | 1.0757 | 1.1339 | 1.0757 | 1.1339 | 1.1339 | +0.058 (+5.41%) | 3,714 |
| 14 Dec 2005 | MYR | 1.1048 | 1.1048 | 1.0757 | 1.0757 | 1.0757 | 0.0 (0.0%) | 4,471 |
| 13 Dec 2005 | MYR | 1.0757 | 1.0757 | 1.0757 | 1.0757 | 1.0757 | -0.087 (-7.50%) | 1,341 |
| 12 Dec 2005 | MYR | 1.0757 | 1.1629 | 1.0757 | 1.1629 | 1.1629 | 0.0 (0.0%) | 1,066 |
| 9 Dec 2005 | MYR | 1.0757 | 1.1629 | 1.0612 | 1.1629 | 1.1629 | +0.102 (+9.58%) | 4,161 |
| 8 Dec 2005 | MYR | 1.1484 | 1.1484 | 1.0612 | 1.0612 | 1.0612 | 0.0 (0.0%) | 0 |
| 7 Dec 2005 | MYR | 1.1629 | 1.1629 | 1.0612 | 1.0612 | 1.0612 | 0.0 (0.0%) | 0 |
| 6 Dec 2005 | MYR | 1.1339 | 1.1339 | 1.0612 | 1.0612 | 1.0612 | -0.044 (-3.95%) | 0 |
| 5 Dec 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 0.0 (0.0%) | 6,879 |
| 2 Dec 2005 | MYR | 1.1048 | 1.1193 | 1.1048 | 1.1048 | 1.1048 | 0.0 (0.0%) | 8,254 |
| 1 Dec 2005 | MYR | 1.1048 | 1.1193 | 1.1048 | 1.1048 | 1.1048 | +0.015 (+1.33%) | 18,848 |
| 30 Nov 2005 | MYR | 1.0466 | 1.0903 | 1.0466 | 1.0903 | 1.0903 | +0.073 (+7.14%) | 21,669 |
