| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | MYR | 1.0176 | 1.0176 | 1.0176 | 1.0176 | 1.0176 | -0.029 (-2.77%) | 2,407 |
| 28 Nov 2005 | MYR | 1.0176 | 1.0466 | 1.0176 | 1.0466 | 1.0466 | 0.0 (0.0%) | 3,439 |
| 25 Nov 2005 | MYR | 1.0466 | 1.0466 | 1.0466 | 1.0466 | 1.0466 | 0.0 (0.0%) | 8,598 |
| 24 Nov 2005 | MYR | 1.0466 | 1.0466 | 1.0466 | 1.0466 | 1.0466 | 0.0 (0.0%) | 2,751 |
| 23 Nov 2005 | MYR | 1.1048 | 1.1048 | 1.0466 | 1.0466 | 1.0466 | -0.015 (-1.38%) | 0 |
| 22 Nov 2005 | MYR | 1.1048 | 1.1048 | 1.0612 | 1.0612 | 1.0612 | -0.044 (-3.95%) | 0 |
| 21 Nov 2005 | MYR | 1.0757 | 1.1048 | 1.0757 | 1.1048 | 1.1048 | +0.029 (+2.71%) | 1,719 |
| 18 Nov 2005 | MYR | 1.1048 | 1.1048 | 1.0757 | 1.0757 | 1.0757 | -0.029 (-2.63%) | 0 |
| 17 Nov 2005 | MYR | 1.0612 | 1.1048 | 1.0612 | 1.1048 | 1.1048 | 0.0 (0.0%) | 7,223 |
| 16 Nov 2005 | MYR | 1.0466 | 1.1048 | 1.0466 | 1.1048 | 1.1048 | +0.044 (+4.11%) | 11,316 |
| 15 Nov 2005 | MYR | 1.1048 | 1.1048 | 1.0612 | 1.0612 | 1.0612 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | MYR | 1.0466 | 1.0612 | 1.0466 | 1.0612 | 1.0612 | -0.044 (-3.95%) | 8,323 |
| 11 Nov 2005 | MYR | 1.1048 | 1.1048 | 1.0757 | 1.1048 | 1.1048 | 0.0 (0.0%) | 3,714 |
| 10 Nov 2005 | MYR | 1.1193 | 1.1193 | 1.1048 | 1.1048 | 1.1048 | -0.015 (-1.30%) | 0 |
| 9 Nov 2005 | MYR | 1.1339 | 1.1339 | 1.1193 | 1.1193 | 1.1193 | +0.015 (+1.31%) | 17,541 |
| 8 Nov 2005 | MYR | 1.0757 | 1.1048 | 1.0757 | 1.1048 | 1.1048 | +0.029 (+2.71%) | 3,783 |
| 7 Nov 2005 | MYR | 1.1629 | 1.1629 | 1.0757 | 1.0757 | 1.0757 | +0.015 (+1.37%) | 0 |
| 2 Nov 2005 | MYR | 1.1193 | 1.1193 | 1.0612 | 1.0612 | 1.0612 | -0.058 (-5.19%) | 0 |
| 31 Oct 2005 | MYR | 1.1629 | 1.1629 | 1.1193 | 1.1193 | 1.1193 | +0.044 (+4.05%) | 0 |
| 28 Oct 2005 | MYR | 1.0903 | 1.0903 | 1.0757 | 1.0757 | 1.0757 | -0.029 (-2.63%) | 3,439 |
| 27 Oct 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | -0.044 (-3.80%) | 1,719 |
| 26 Oct 2005 | MYR | 1.1048 | 1.1484 | 1.1048 | 1.1484 | 1.1484 | +0.044 (+3.95%) | 10,353 |
| 25 Oct 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | -0.044 (-3.80%) | 2,063 |
| 24 Oct 2005 | MYR | 1.1484 | 1.1484 | 1.1339 | 1.1484 | 1.1484 | -0.015 (-1.25%) | 15,822 |
| 21 Oct 2005 | MYR | 1.1339 | 1.1629 | 1.1339 | 1.1629 | 1.1629 | +0.015 (+1.26%) | 30,543 |
| 20 Oct 2005 | MYR | 1.1484 | 1.1629 | 1.1484 | 1.1484 | 1.1484 | -0.029 (-2.47%) | 13,758 |
| 19 Oct 2005 | MYR | 1.2647 | 1.2647 | 1.1629 | 1.1775 | 1.1775 | -0.087 (-6.89%) | 23,389 |
| 18 Oct 2005 | MYR | 1.1484 | 1.2647 | 1.1339 | 1.2647 | 1.2647 | +0.145 (+12.99%) | 121,898 |
| 17 Oct 2005 | MYR | 1.1484 | 1.1484 | 1.1193 | 1.1193 | 1.1193 | -0.029 (-2.53%) | 13,483 |
| 14 Oct 2005 | MYR | 1.1339 | 1.1484 | 1.1048 | 1.1484 | 1.1484 | 0.0 (0.0%) | 15,478 |
