| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | MYR | 0.92 | 0.93 | 0.91 | 0.925 | 0.925 | +0.005 (+0.54%) | 174,500 |
| 30 Jun 2005 | MYR | 0.94 | 0.945 | 0.905 | 0.92 | 0.92 | -0.025 (-2.65%) | 240,900 |
| 29 Jun 2005 | MYR | 0.945 | 0.96 | 0.93 | 0.945 | 0.945 | 0.0 (0.0%) | 455,600 |
| 28 Jun 2005 | MYR | 0.96 | 0.97 | 0.935 | 0.945 | 0.945 | -0.02 (-2.07%) | 769,400 |
| 27 Jun 2005 | MYR | 1 | 1 | 0.965 | 0.965 | 0.965 | -0.035 (-3.50%) | 430,200 |
| 24 Jun 2005 | MYR | 1.06 | 1.06 | 0.99 | 1 | 1 | -0.06 (-5.66%) | 612,500 |
| 23 Jun 2005 | MYR | 1.08 | 1.1 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 896,200 |
| 22 Jun 2005 | MYR | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 1,221,600 |
| 21 Jun 2005 | MYR | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 938,800 |
| 20 Jun 2005 | MYR | 0.965 | 1.03 | 0.955 | 1.02 | 1.02 | +0.055 (+5.70%) | 2,127,900 |
| 17 Jun 2005 | MYR | 0.965 | 0.97 | 0.95 | 0.965 | 0.965 | 0.0 (0.0%) | 720,900 |
| 16 Jun 2005 | MYR | 0.985 | 0.995 | 0.96 | 0.965 | 0.965 | -0.02 (-2.03%) | 913,500 |
| 15 Jun 2005 | MYR | 0.96 | 0.985 | 0.955 | 0.985 | 0.985 | +0.025 (+2.60%) | 1,213,100 |
| 14 Jun 2005 | MYR | 0.945 | 1.03 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 7,032,600 |
| 13 Jun 2005 | MYR | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 4,177,300 |
| 10 Jun 2005 | MYR | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 4,895,800 |
| 9 Jun 2005 | MYR | 0.895 | 0.9 | 0.87 | 0.88 | 0.88 | -0.015 (-1.68%) | 914,200 |
| 8 Jun 2005 | MYR | 0.89 | 0.91 | 0.88 | 0.895 | 0.895 | +0.005 (+0.56%) | 1,919,600 |
| 7 Jun 2005 | MYR | 0.875 | 0.925 | 0.875 | 0.89 | 0.89 | +0.015 (+1.71%) | 5,355,200 |
| 6 Jun 2005 | MYR | 0.805 | 0.875 | 0.805 | 0.875 | 0.875 | +0.07 (+8.70%) | 5,379,500 |
| 3 Jun 2005 | MYR | 0.785 | 0.835 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 988,900 |
| 2 Jun 2005 | MYR | 0.79 | 0.8 | 0.77 | 0.785 | 0.785 | -0.01 (-1.26%) | 3,280,400 |
| 1 Jun 2005 | MYR | 0.855 | 0.855 | 0.795 | 0.795 | 0.795 | -0.065 (-7.56%) | 1,343,900 |
| 31 May 2005 | MYR | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -0.07 (-7.53%) | 762,300 |
| 30 May 2005 | MYR | 0.96 | 0.96 | 0.895 | 0.93 | 0.93 | -0.035 (-3.63%) | 437,100 |
| 27 May 2005 | MYR | 0.975 | 0.99 | 0.94 | 0.965 | 0.965 | -0.005 (-0.52%) | 1,179,700 |
| 26 May 2005 | MYR | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -0.05 (-4.90%) | 518,600 |
| 25 May 2005 | MYR | 1.04 | 1.06 | 0.98 | 1.02 | 1.02 | -0.02 (-1.92%) | 281,000 |
| 24 May 2005 | MYR | 1.03 | 1.09 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 548,200 |
| 20 May 2005 | MYR | 1.02 | 1.03 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 72,200 |
