| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 93,000 |
| 18 Aug 2005 | MYR | 0.1 | 0.11 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 306,900 |
| 17 Aug 2005 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 205,300 |
| 16 Aug 2005 | MYR | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 175,000 |
| 15 Aug 2005 | MYR | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 53,000 |
| 12 Aug 2005 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | +0.005 (+5%) | 115,000 |
| 11 Aug 2005 | MYR | 0.1 | 0.11 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 82,000 |
| 10 Aug 2005 | MYR | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 139,800 |
| 9 Aug 2005 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 143,000 |
| 8 Aug 2005 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 60,000 |
| 5 Aug 2005 | MYR | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | -0.01 (-8.33%) | 941,000 |
| 4 Aug 2005 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 117,000 |
| 3 Aug 2005 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 238,400 |
| 2 Aug 2005 | MYR | 0.115 | 0.125 | 0.115 | 0.125 | 0.125 | +0.01 (+8.70%) | 918,000 |
| 1 Aug 2005 | MYR | 0.105 | 0.115 | 0.1 | 0.115 | 0.115 | +0.005 (+4.55%) | 424,700 |
| 29 Jul 2005 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 105,500 |
| 28 Jul 2005 | MYR | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 35,100 |
| 27 Jul 2005 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 10,700 |
| 26 Jul 2005 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 30,100 |
| 25 Jul 2005 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 120,000 |
| 22 Jul 2005 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 97,200 |
| 21 Jul 2005 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 224,000 |
| 20 Jul 2005 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 360,000 |
| 19 Jul 2005 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 372,000 |
| 18 Jul 2005 | MYR | 0.125 | 0.13 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 537,200 |
| 15 Jul 2005 | MYR | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 394,000 |
| 14 Jul 2005 | MYR | 0.115 | 0.13 | 0.115 | 0.13 | 0.13 | +0.01 (+8.33%) | 946,100 |
| 13 Jul 2005 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 180,500 |
| 12 Jul 2005 | MYR | 0.115 | 0.125 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 245,500 |
| 11 Jul 2005 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 74,000 |
