| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2006 | MYR | 1 | 1.01 | 0.97 | 0.975 | 0.975 | -0.035 (-3.47%) | 179,900 |
| 27 Mar 2006 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 87,600 |
| 24 Mar 2006 | MYR | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 98,700 |
| 23 Mar 2006 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 163,900 |
| 22 Mar 2006 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 225,300 |
| 21 Mar 2006 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 176,200 |
| 20 Mar 2006 | MYR | 1.09 | 1.1 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 312,700 |
| 17 Mar 2006 | MYR | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 447,500 |
| 16 Mar 2006 | MYR | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 424,300 |
| 15 Mar 2006 | MYR | 0.995 | 1.09 | 0.985 | 1.06 | 1.06 | +0.075 (+7.61%) | 817,700 |
| 14 Mar 2006 | MYR | 0.985 | 0.995 | 0.975 | 0.985 | 0.985 | +0.02 (+2.07%) | 177,700 |
| 13 Mar 2006 | MYR | 0.93 | 1 | 0.93 | 0.965 | 0.965 | +0.06 (+6.63%) | 322,400 |
| 10 Mar 2006 | MYR | 0.89 | 0.92 | 0.89 | 0.905 | 0.905 | +0.02 (+2.26%) | 85,400 |
| 9 Mar 2006 | MYR | 0.885 | 0.885 | 0.86 | 0.885 | 0.885 | +0.015 (+1.72%) | 13,100 |
| 8 Mar 2006 | MYR | 0.88 | 0.88 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 58,200 |
| 7 Mar 2006 | MYR | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | +0.03 (+3.49%) | 115,000 |
| 6 Mar 2006 | MYR | 0.845 | 0.87 | 0.845 | 0.86 | 0.86 | -0.01 (-1.15%) | 63,400 |
| 3 Mar 2006 | MYR | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 46,900 |
| 2 Mar 2006 | MYR | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 87,100 |
| 1 Mar 2006 | MYR | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 62,100 |
| 28 Feb 2006 | MYR | 0.905 | 0.91 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 91,700 |
| 27 Feb 2006 | MYR | 0.93 | 0.93 | 0.885 | 0.905 | 0.905 | -0.035 (-3.72%) | 255,800 |
| 24 Feb 2006 | MYR | 0.955 | 0.96 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 218,500 |
| 23 Feb 2006 | MYR | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 66,000 |
| 22 Feb 2006 | MYR | 0.95 | 1.06 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 951,900 |
| 21 Feb 2006 | MYR | 0.935 | 0.96 | 0.935 | 0.95 | 0.95 | +0.005 (+0.53%) | 102,200 |
| 20 Feb 2006 | MYR | 0.89 | 0.985 | 0.89 | 0.945 | 0.945 | +0.055 (+6.18%) | 568,900 |
| 17 Feb 2006 | MYR | 0.88 | 0.91 | 0.865 | 0.89 | 0.89 | +0.005 (+0.56%) | 209,400 |
| 16 Feb 2006 | MYR | 0.89 | 0.9 | 0.865 | 0.885 | 0.885 | -0.02 (-2.21%) | 114,600 |
| 15 Feb 2006 | MYR | 0.9 | 0.915 | 0.85 | 0.905 | 0.905 | 0.0 (0.0%) | 336,100 |
