| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | MYR | 0.2127 | 0.2269 | 0.208 | 0.2269 | 0.2269 | +0.005 (+2.12%) | 115,605 |
| 19 Aug 2005 | MYR | 0.2127 | 0.2222 | 0.2127 | 0.2222 | 0.2222 | -0.005 (-2.07%) | 82,605 |
| 18 Aug 2005 | MYR | 0.2175 | 0.2269 | 0.2127 | 0.2269 | 0.2269 | +0.005 (+2.12%) | 753,604 |
| 17 Aug 2005 | MYR | 0.2175 | 0.2222 | 0.2175 | 0.2222 | 0.2222 | -0.005 (-2.07%) | 86,730 |
| 16 Aug 2005 | MYR | 0.2222 | 0.2269 | 0.2222 | 0.2269 | 0.2269 | 0.0 (0.0%) | 14,807 |
| 15 Aug 2005 | MYR | 0.2222 | 0.2269 | 0.2127 | 0.2269 | 0.2269 | -0.009 (-4.02%) | 130,413 |
| 12 Aug 2005 | MYR | 0.2458 | 0.26 | 0.2269 | 0.2364 | 0.2364 | -0.009 (-3.82%) | 1,272,718 |
| 11 Aug 2005 | MYR | 0.208 | 0.2458 | 0.2033 | 0.2458 | 0.2458 | +0.028 (+13.01%) | 530,748 |
| 10 Aug 2005 | MYR | 0.2127 | 0.2175 | 0.208 | 0.2175 | 0.2175 | -0.005 (-2.12%) | 137,605 |
| 9 Aug 2005 | MYR | 0.2175 | 0.2222 | 0.2033 | 0.2222 | 0.2222 | -0.005 (-2.07%) | 253,528 |
| 8 Aug 2005 | MYR | 0.2222 | 0.2269 | 0.2175 | 0.2269 | 0.2269 | 0.0 (0.0%) | 300,066 |
| 5 Aug 2005 | MYR | 0.2269 | 0.2269 | 0.2175 | 0.2269 | 0.2269 | 0.0 (0.0%) | 101,644 |
| 4 Aug 2005 | MYR | 0.2316 | 0.2316 | 0.2269 | 0.2269 | 0.2269 | -0.005 (-2.03%) | 58,490 |
| 3 Aug 2005 | MYR | 0.2316 | 0.2316 | 0.2269 | 0.2316 | 0.2316 | +0.005 (+2.07%) | 211,538 |
| 2 Aug 2005 | MYR | 0.2269 | 0.2364 | 0.2222 | 0.2269 | 0.2269 | +0.005 (+2.12%) | 272,355 |
| 1 Aug 2005 | MYR | 0.2222 | 0.2269 | 0.2222 | 0.2222 | 0.2222 | -0.014 (-6.01%) | 137,182 |
| 29 Jul 2005 | MYR | 0.2269 | 0.2364 | 0.2269 | 0.2364 | 0.2364 | 0.0 (0.0%) | 78,269 |
| 28 Jul 2005 | MYR | 0.2316 | 0.2364 | 0.2269 | 0.2364 | 0.2364 | -0.005 (-1.95%) | 108,095 |
| 27 Jul 2005 | MYR | 0.2269 | 0.2411 | 0.2222 | 0.2411 | 0.2411 | +0.009 (+4.10%) | 188,480 |
| 26 Jul 2005 | MYR | 0.2269 | 0.2316 | 0.2175 | 0.2316 | 0.2316 | 0.0 (0.0%) | 368,393 |
| 25 Jul 2005 | MYR | 0.2458 | 0.2458 | 0.2222 | 0.2316 | 0.2316 | -0.014 (-5.78%) | 102,595 |
| 22 Jul 2005 | MYR | 0.2506 | 0.2506 | 0.2364 | 0.2458 | 0.2458 | +0.005 (+1.95%) | 306,307 |
| 21 Jul 2005 | MYR | 0.2506 | 0.2506 | 0.2411 | 0.2411 | 0.2411 | -0.014 (-5.56%) | 267,172 |
| 20 Jul 2005 | MYR | 0.2506 | 0.2553 | 0.2458 | 0.2553 | 0.2553 | +0.005 (+1.88%) | 226,768 |
| 19 Jul 2005 | MYR | 0.2506 | 0.2506 | 0.2411 | 0.2506 | 0.2506 | 0.0 (0.0%) | 389,124 |
| 18 Jul 2005 | MYR | 0.2553 | 0.26 | 0.2458 | 0.2506 | 0.2506 | -0.014 (-5.33%) | 482,941 |
| 15 Jul 2005 | MYR | 0.2647 | 0.2647 | 0.2553 | 0.2647 | 0.2647 | -0.005 (-1.78%) | 344,912 |
| 14 Jul 2005 | MYR | 0.2695 | 0.2789 | 0.2647 | 0.2695 | 0.2695 | +0.005 (+1.81%) | 1,007,555 |
| 13 Jul 2005 | MYR | 0.26 | 0.2695 | 0.2553 | 0.2647 | 0.2647 | +0.005 (+1.81%) | 691,200 |
| 12 Jul 2005 | MYR | 0.2553 | 0.2647 | 0.2506 | 0.26 | 0.26 | +0.005 (+1.84%) | 910,565 |
