| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 66,600 |
| 26 Oct 2005 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 324,000 |
| 25 Oct 2005 | MYR | 1.79 | 1.81 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 233,900 |
| 24 Oct 2005 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 346,300 |
| 21 Oct 2005 | MYR | 1.74 | 1.82 | 1.69 | 1.81 | 1.81 | +0.08 (+4.62%) | 1,425,400 |
| 20 Oct 2005 | MYR | 1.97 | 1.97 | 1.73 | 1.73 | 1.73 | -0.26 (-13.07%) | 2,634,400 |
| 19 Oct 2005 | MYR | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -0.07 (-3.40%) | 1,703,100 |
| 18 Oct 2005 | MYR | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 722,900 |
| 17 Oct 2005 | MYR | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 243,000 |
| 14 Oct 2005 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 120,000 |
| 13 Oct 2005 | MYR | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 178,000 |
| 12 Oct 2005 | MYR | 2.15 | 2.21 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 352,800 |
| 11 Oct 2005 | MYR | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 218,500 |
| 10 Oct 2005 | MYR | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | -0.04 (-1.78%) | 80,000 |
| 7 Oct 2005 | MYR | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 421,300 |
| 6 Oct 2005 | MYR | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 522,000 |
| 5 Oct 2005 | MYR | 2.27 | 2.29 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 130,000 |
| 4 Oct 2005 | MYR | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 58,000 |
| 3 Oct 2005 | MYR | 2.34 | 2.35 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 39,000 |
| 30 Sep 2005 | MYR | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 74,200 |
| 29 Sep 2005 | MYR | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 473,600 |
| 28 Sep 2005 | MYR | 2.35 | 2.37 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 264,100 |
| 27 Sep 2005 | MYR | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 146,100 |
| 26 Sep 2005 | MYR | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 85,900 |
| 23 Sep 2005 | MYR | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 150,300 |
| 22 Sep 2005 | MYR | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 163,500 |
| 21 Sep 2005 | MYR | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 124,200 |
| 20 Sep 2005 | MYR | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 214,500 |
| 19 Sep 2005 | MYR | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 35,000 |
| 16 Sep 2005 | MYR | 2.34 | 2.34 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 210,800 |
