| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | MYR | 0.76 | 0.765 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 259,900 |
| 11 Aug 2005 | MYR | 0.76 | 0.765 | 0.75 | 0.765 | 0.765 | -0.005 (-0.65%) | 182,800 |
| 10 Aug 2005 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.025 (-3.14%) | 220,500 |
| 9 Aug 2005 | MYR | 0.82 | 0.82 | 0.785 | 0.795 | 0.795 | -0.025 (-3.05%) | 197,400 |
| 8 Aug 2005 | MYR | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 144,100 |
| 5 Aug 2005 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 95,500 |
| 4 Aug 2005 | MYR | 0.835 | 0.85 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 662,600 |
| 3 Aug 2005 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 255,800 |
| 2 Aug 2005 | MYR | 0.845 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 279,600 |
| 1 Aug 2005 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 71,500 |
| 29 Jul 2005 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 265,700 |
| 28 Jul 2005 | MYR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 88,500 |
| 27 Jul 2005 | MYR | 0.875 | 0.875 | 0.84 | 0.85 | 0.85 | -0.025 (-2.86%) | 179,600 |
| 26 Jul 2005 | MYR | 0.885 | 0.885 | 0.86 | 0.875 | 0.875 | -0.01 (-1.13%) | 101,000 |
| 25 Jul 2005 | MYR | 0.9 | 0.9 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 87,200 |
| 22 Jul 2005 | MYR | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 191,500 |
| 21 Jul 2005 | MYR | 0.905 | 0.91 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 206,200 |
| 20 Jul 2005 | MYR | 0.925 | 0.925 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 159,900 |
| 19 Jul 2005 | MYR | 0.92 | 0.925 | 0.91 | 0.925 | 0.925 | +0.005 (+0.54%) | 112,300 |
| 18 Jul 2005 | MYR | 0.94 | 0.94 | 0.905 | 0.92 | 0.92 | -0.02 (-2.13%) | 289,500 |
| 15 Jul 2005 | MYR | 0.94 | 0.95 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 270,500 |
| 14 Jul 2005 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 108,000 |
| 13 Jul 2005 | MYR | 0.945 | 0.955 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 489,900 |
| 12 Jul 2005 | MYR | 0.925 | 0.95 | 0.925 | 0.945 | 0.945 | +0.02 (+2.16%) | 666,100 |
| 11 Jul 2005 | MYR | 0.9 | 0.93 | 0.9 | 0.925 | 0.925 | +0.025 (+2.78%) | 649,000 |
| 8 Jul 2005 | MYR | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 173,000 |
| 7 Jul 2005 | MYR | 0.915 | 0.915 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 160,100 |
| 6 Jul 2005 | MYR | 0.915 | 0.925 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 378,000 |
| 5 Jul 2005 | MYR | 0.935 | 0.935 | 0.9 | 0.915 | 0.915 | -0.02 (-2.14%) | 395,800 |
| 4 Jul 2005 | MYR | 0.925 | 0.955 | 0.92 | 0.935 | 0.935 | +0.01 (+1.08%) | 745,200 |
