| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 4,799 |
| 16 Sep 2005 | MYR | 1.225 | 1.225 | 1.2075 | 1.225 | 1.225 | 0.0 (0.0%) | 27,657 |
| 15 Sep 2005 | MYR | 1.2338 | 1.2338 | 1.225 | 1.225 | 1.225 | -0.009 (-0.71%) | 122,285 |
| 14 Sep 2005 | MYR | 1.1725 | 1.2338 | 1.1725 | 1.2338 | 1.2338 | +0.052 (+4.44%) | 69,828 |
| 13 Sep 2005 | MYR | 1.1813 | 1.1813 | 1.1813 | 1.1813 | 1.1813 | -0.018 (-1.46%) | 1,142 |
| 12 Sep 2005 | MYR | 1.2163 | 1.2163 | 1.1813 | 1.1988 | 1.1988 | -0.018 (-1.44%) | 34,628 |
| 9 Sep 2005 | MYR | 1.225 | 1.225 | 1.1813 | 1.2163 | 1.2163 | 0.0 (0.0%) | 2,399 |
| 8 Sep 2005 | MYR | 1.225 | 1.225 | 1.2163 | 1.2163 | 1.2163 | -0.009 (-0.71%) | 0 |
| 7 Sep 2005 | MYR | 1.225 | 1.225 | 1.1813 | 1.225 | 1.225 | 0.0 (0.0%) | 33,257 |
| 6 Sep 2005 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 296,799 |
| 5 Sep 2005 | MYR | 1.2075 | 1.225 | 1.2075 | 1.225 | 1.225 | +0.018 (+1.45%) | 27,771 |
| 2 Sep 2005 | MYR | 1.1988 | 1.2075 | 1.1988 | 1.2075 | 1.2075 | 0.0 (0.0%) | 11,428 |
| 1 Sep 2005 | MYR | 1.1813 | 1.2075 | 1.1638 | 1.2075 | 1.2075 | 0.0 (0.0%) | 119,885 |
| 30 Aug 2005 | MYR | 1.2075 | 1.2075 | 1.1988 | 1.2075 | 1.2075 | 0.0 (0.0%) | 46,285 |
| 29 Aug 2005 | MYR | 1.2163 | 1.2163 | 1.2075 | 1.2075 | 1.2075 | -0.018 (-1.43%) | 0 |
| 26 Aug 2005 | MYR | 1.225 | 1.225 | 1.2163 | 1.225 | 1.225 | +0.009 (+0.72%) | 71,542 |
| 25 Aug 2005 | MYR | 1.2163 | 1.2163 | 1.19 | 1.2163 | 1.2163 | -0.009 (-0.71%) | 48,914 |
| 24 Aug 2005 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 1,599 |
| 23 Aug 2005 | MYR | 1.225 | 1.225 | 1.2075 | 1.225 | 1.225 | -0.018 (-1.41%) | 115,428 |
| 22 Aug 2005 | MYR | 1.26 | 1.2688 | 1.225 | 1.2425 | 1.2425 | -0.026 (-2.07%) | 103,199 |
| 19 Aug 2005 | MYR | 1.26 | 1.2688 | 1.26 | 1.2688 | 1.2688 | 0.0 (0.0%) | 1,257 |
| 18 Aug 2005 | MYR | 1.2775 | 1.2775 | 1.26 | 1.2688 | 1.2688 | 0.0 (0.0%) | 27,542 |
| 17 Aug 2005 | MYR | 1.2775 | 1.2775 | 1.2338 | 1.2688 | 1.2688 | 0.0 (0.0%) | 94,971 |
| 16 Aug 2005 | MYR | 1.2775 | 1.2775 | 1.26 | 1.2688 | 1.2688 | -0.009 (-0.68%) | 31,999 |
| 15 Aug 2005 | MYR | 1.295 | 1.295 | 1.2775 | 1.2775 | 1.2775 | -0.026 (-2.02%) | 122,628 |
| 12 Aug 2005 | MYR | 1.3125 | 1.3125 | 1.3038 | 1.3038 | 1.3038 | -0.018 (-1.32%) | 65,257 |
| 11 Aug 2005 | MYR | 1.3388 | 1.3388 | 1.3038 | 1.3213 | 1.3213 | -0.018 (-1.31%) | 6,971 |
| 10 Aug 2005 | MYR | 1.3213 | 1.3388 | 1.3213 | 1.3388 | 1.3388 | +0.018 (+1.32%) | 114,285 |
| 9 Aug 2005 | MYR | 1.3213 | 1.3213 | 1.3125 | 1.3213 | 1.3213 | -0.026 (-1.94%) | 32,571 |
| 8 Aug 2005 | MYR | 1.3388 | 1.3475 | 1.33 | 1.3475 | 1.3475 | 0.0 (0.0%) | 4,685 |
