| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | MYR | 3.2653 | 3.2653 | 2.9304 | 2.9304 | 2.9304 | -0.335 (-10.26%) | 0 |
| 24 Nov 2005 | MYR | 3.056 | 3.2653 | 2.9723 | 3.2653 | 3.2653 | +0.209 (+6.85%) | 298 |
| 23 Nov 2005 | MYR | 3.3072 | 3.3072 | 3.056 | 3.056 | 3.056 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | MYR | 3.056 | 3.056 | 3.056 | 3.056 | 3.056 | +0.042 (+1.39%) | 214 |
| 21 Nov 2005 | MYR | 3.2235 | 3.2235 | 3.0141 | 3.0141 | 3.0141 | 0.0 (0.0%) | 0 |
| 18 Nov 2005 | MYR | 3.3072 | 3.3072 | 3.0141 | 3.0141 | 3.0141 | +0.084 (+2.86%) | 0 |
| 17 Nov 2005 | MYR | 3.3072 | 3.3072 | 2.9304 | 2.9304 | 2.9304 | 0.0 (0.0%) | 0 |
| 16 Nov 2005 | MYR | 3.2653 | 3.2653 | 2.9304 | 2.9304 | 2.9304 | -0.461 (-13.58%) | 0 |
| 15 Nov 2005 | MYR | 3.3909 | 3.3909 | 3.3909 | 3.3909 | 3.3909 | +0.293 (+9.46%) | 1,492 |
| 14 Nov 2005 | MYR | 2.763 | 3.0979 | 2.6792 | 3.0979 | 3.0979 | +0.293 (+10.45%) | 4,968 |
| 11 Nov 2005 | MYR | 2.8467 | 2.8467 | 2.8048 | 2.8048 | 2.8048 | -0.168 (-5.64%) | 1,433 |
| 10 Nov 2005 | MYR | 3.056 | 3.056 | 2.9304 | 2.9723 | 2.9723 | -0.377 (-11.25%) | 2,866 |
| 9 Nov 2005 | MYR | 3.056 | 3.349 | 3.0141 | 3.349 | 3.349 | +0.209 (+6.67%) | 1,254 |
| 8 Nov 2005 | MYR | 3.5165 | 3.5165 | 3.1397 | 3.1397 | 3.1397 | +0.126 (+4.17%) | 0 |
| 7 Nov 2005 | MYR | 3.4328 | 3.4328 | 3.0141 | 3.0141 | 3.0141 | -0.335 (-10.00%) | 0 |
| 2 Nov 2005 | MYR | 3.2653 | 3.349 | 3.2653 | 3.349 | 3.349 | +0.167 (+5.26%) | 597 |
| 31 Oct 2005 | MYR | 2.9723 | 3.1816 | 2.9723 | 3.1816 | 3.1816 | +0.209 (+7.04%) | 1,433 |
| 28 Oct 2005 | MYR | 3.0141 | 3.0141 | 2.9723 | 2.9723 | 2.9723 | 0.0 (0.0%) | 2,388 |
| 27 Oct 2005 | MYR | 3.2653 | 3.2653 | 2.9723 | 2.9723 | 2.9723 | -0.042 (-1.39%) | 0 |
| 26 Oct 2005 | MYR | 3.349 | 3.349 | 3.0141 | 3.0141 | 3.0141 | 0.0 (0.0%) | 0 |
| 25 Oct 2005 | MYR | 3.349 | 3.349 | 3.0141 | 3.0141 | 3.0141 | -0.335 (-10.00%) | 0 |
| 24 Oct 2005 | MYR | 3.2653 | 3.349 | 3.2653 | 3.349 | 3.349 | +0.335 (+11.11%) | 5,852 |
| 21 Oct 2005 | MYR | 3.1816 | 3.1816 | 3.0141 | 3.0141 | 3.0141 | -0.335 (-10.00%) | 0 |
| 20 Oct 2005 | MYR | 3.1816 | 3.349 | 2.8886 | 3.349 | 3.349 | 0.0 (0.0%) | 895 |
| 19 Oct 2005 | MYR | 3.349 | 3.349 | 3.1816 | 3.349 | 3.349 | +0.167 (+5.26%) | 4,478 |
| 18 Oct 2005 | MYR | 3.2653 | 3.2653 | 3.1816 | 3.1816 | 3.1816 | -0.167 (-5.00%) | 0 |
| 17 Oct 2005 | MYR | 3.2235 | 3.349 | 3.2235 | 3.349 | 3.349 | +0.042 (+1.26%) | 1,672 |
| 14 Oct 2005 | MYR | 3.3072 | 3.3072 | 3.3072 | 3.3072 | 3.3072 | -0.042 (-1.25%) | 597 |
| 13 Oct 2005 | MYR | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | 0.0 (0.0%) | 3,762 |
| 12 Oct 2005 | MYR | 3.2653 | 3.349 | 3.2653 | 3.349 | 3.349 | 0.0 (0.0%) | 3,714 |
