| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | MYR | 1.5518 | 1.5659 | 1.5518 | 1.5518 | 1.5518 | 0.0 (0.0%) | 1,365,713 |
| 4 Jan 2006 | MYR | 1.5589 | 1.5589 | 1.5447 | 1.5518 | 1.5518 | -0.007 (-0.46%) | 113,468 |
| 3 Jan 2006 | MYR | 1.573 | 1.573 | 1.5518 | 1.5589 | 1.5589 | -0.014 (-0.90%) | 152,984 |
| 30 Dec 2005 | MYR | 1.5589 | 1.573 | 1.5518 | 1.573 | 1.573 | +0.007 (+0.45%) | 137,037 |
| 29 Dec 2005 | MYR | 1.6297 | 1.6297 | 1.5589 | 1.5659 | 1.5659 | -0.064 (-3.91%) | 185,867 |
| 28 Dec 2005 | MYR | 1.651 | 1.651 | 1.6297 | 1.6297 | 1.6297 | -0.043 (-2.54%) | 44,738 |
| 27 Dec 2005 | MYR | 1.6722 | 1.6722 | 1.6226 | 1.6722 | 1.6722 | -0.014 (-0.84%) | 31,189 |
| 23 Dec 2005 | MYR | 1.6864 | 1.6864 | 1.6722 | 1.6864 | 1.6864 | 0.0 (0.0%) | 56,593 |
| 22 Dec 2005 | MYR | 1.7006 | 1.7006 | 1.6864 | 1.6864 | 1.6864 | -0.043 (-2.46%) | 47,137 |
| 21 Dec 2005 | MYR | 1.7006 | 1.7289 | 1.7006 | 1.7289 | 1.7289 | -0.007 (-0.41%) | 15,524 |
| 20 Dec 2005 | MYR | 1.7006 | 1.736 | 1.6864 | 1.736 | 1.736 | +0.007 (+0.41%) | 47,843 |
| 19 Dec 2005 | MYR | 1.7289 | 1.7289 | 1.7006 | 1.7289 | 1.7289 | -0.021 (-1.22%) | 5,080 |
| 16 Dec 2005 | MYR | 1.7218 | 1.7502 | 1.7147 | 1.7502 | 1.7502 | 0.0 (0.0%) | 3,669 |
| 15 Dec 2005 | MYR | 1.7573 | 1.7643 | 1.7431 | 1.7502 | 1.7502 | -0.021 (-1.20%) | 9,314 |
| 14 Dec 2005 | MYR | 1.7502 | 1.7714 | 1.7502 | 1.7714 | 1.7714 | 0.0 (0.0%) | 5,080 |
| 13 Dec 2005 | MYR | 1.7573 | 1.7714 | 1.7573 | 1.7714 | 1.7714 | 0.0 (0.0%) | 8,608 |
| 12 Dec 2005 | MYR | 1.7714 | 1.7714 | 1.7289 | 1.7714 | 1.7714 | -0.007 (-0.40%) | 10,161 |
| 9 Dec 2005 | MYR | 1.7643 | 1.7785 | 1.7643 | 1.7785 | 1.7785 | +0.007 (+0.40%) | 23,286 |
| 8 Dec 2005 | MYR | 1.7502 | 1.7714 | 1.7289 | 1.7714 | 1.7714 | +0.014 (+0.80%) | 11,572 |
| 7 Dec 2005 | MYR | 1.736 | 1.7573 | 1.7147 | 1.7573 | 1.7573 | -0.014 (-0.80%) | 8,750 |
| 6 Dec 2005 | MYR | 1.7856 | 1.7856 | 1.7431 | 1.7714 | 1.7714 | -0.014 (-0.80%) | 9,314 |
| 5 Dec 2005 | MYR | 1.7785 | 1.8423 | 1.736 | 1.7856 | 1.7856 | +0.014 (+0.80%) | 18,488 |
| 2 Dec 2005 | MYR | 1.7785 | 1.8281 | 1.7573 | 1.7714 | 1.7714 | -0.035 (-1.96%) | 29,072 |
| 1 Dec 2005 | MYR | 1.8706 | 1.8706 | 1.7643 | 1.8069 | 1.8069 | -0.071 (-3.77%) | 61,250 |
| 30 Nov 2005 | MYR | 1.8848 | 1.899 | 1.821 | 1.8777 | 1.8777 | -0.014 (-0.75%) | 22,016 |
| 29 Nov 2005 | MYR | 1.899 | 1.899 | 1.8919 | 1.8919 | 1.8919 | -0.021 (-1.11%) | 0 |
| 28 Nov 2005 | MYR | 1.8777 | 1.9131 | 1.8565 | 1.9131 | 1.9131 | +0.007 (+0.37%) | 2,963 |
| 25 Nov 2005 | MYR | 1.9131 | 1.9273 | 1.8919 | 1.9061 | 1.9061 | 0.0 (0.0%) | 48,407 |
| 24 Nov 2005 | MYR | 1.9061 | 1.9061 | 1.8777 | 1.9061 | 1.9061 | -0.007 (-0.37%) | 846 |
| 23 Nov 2005 | MYR | 1.9061 | 1.9131 | 1.8777 | 1.9131 | 1.9131 | +0.007 (+0.37%) | 37,399 |
