| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | MYR | 2.88 | 3.04 | 2.88 | 2.96 | 2.96 | +0.16 (+5.71%) | 7,000 |
| 30 May 2005 | MYR | 2.64 | 2.8 | 2.56 | 2.8 | 2.8 | +0.32 (+12.90%) | 4,906 |
| 27 May 2005 | MYR | 2.56 | 2.72 | 2.48 | 2.48 | 2.48 | -0.88 (-26.19%) | 3,006 |
| 26 May 2005 | MYR | 2.56 | 3.36 | 2.56 | 3.36 | 3.36 | +0.72 (+27.27%) | 131 |
| 25 May 2005 | MYR | 2.64 | 2.72 | 2.64 | 2.64 | 2.64 | -0.16 (-5.71%) | 743 |
| 24 May 2005 | MYR | 2.72 | 2.8 | 2.72 | 2.8 | 2.8 | -0.4 (-12.50%) | 2,875 |
| 20 May 2005 | MYR | 2.88 | 3.2 | 2.8 | 3.2 | 3.2 | 0.0 (0.0%) | 3,006 |
| 19 May 2005 | MYR | 2.56 | 3.6 | 2.56 | 3.2 | 3.2 | +0.48 (+17.65%) | 756 |
| 18 May 2005 | MYR | 3.36 | 3.36 | 2.72 | 2.72 | 2.72 | -0.64 (-19.05%) | 0 |
| 17 May 2005 | MYR | 3.04 | 3.36 | 3.04 | 3.36 | 3.36 | +0.32 (+10.53%) | 637 |
| 16 May 2005 | MYR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 6 |
| 13 May 2005 | MYR | 3.84 | 3.84 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
| 12 May 2005 | MYR | 3.6 | 3.6 | 3.04 | 3.04 | 3.04 | -0.32 (-9.52%) | 0 |
| 11 May 2005 | MYR | 3.04 | 3.36 | 2.88 | 3.36 | 3.36 | -0.48 (-12.50%) | 3,168 |
| 10 May 2005 | MYR | 3.6 | 3.84 | 3.6 | 3.84 | 3.84 | +0.24 (+6.67%) | 1,250 |
| 9 May 2005 | MYR | 3.12 | 3.6 | 3.12 | 3.6 | 3.6 | +0.24 (+7.14%) | 131 |
| 6 May 2005 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 593 |
| 5 May 2005 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.08 (+2.44%) | 312 |
| 4 May 2005 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.08 (+2.50%) | 62 |
| 3 May 2005 | MYR | 3.28 | 3.28 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 1,062 |
| 29 Apr 2005 | MYR | 3.52 | 3.52 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | MYR | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 1,562 |
| 27 Apr 2005 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.08 (+2.44%) | 131 |
| 26 Apr 2005 | MYR | 3.28 | 3.44 | 3.28 | 3.28 | 3.28 | -0.4 (-10.87%) | 1,125 |
| 25 Apr 2005 | MYR | 3.2 | 3.68 | 3.2 | 3.68 | 3.68 | +0.16 (+4.55%) | 2,450 |
| 22 Apr 2005 | MYR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.16 (+4.76%) | 750 |
| 20 Apr 2005 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.08 (-2.33%) | 1,218 |
| 19 Apr 2005 | MYR | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.16 (-4.44%) | 1,875 |
| 18 Apr 2005 | MYR | 3.52 | 3.6 | 3.36 | 3.6 | 3.6 | +0.08 (+2.27%) | 2,500 |
| 15 Apr 2005 | MYR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.08 (+2.33%) | 618 |
