| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | MYR | 3.8617 | 4.0074 | 3.8617 | 4.0074 | 4.0074 | +0.109 (+2.80%) | 3,609 |
| 12 Sep 2005 | MYR | 3.8981 | 3.9345 | 3.8981 | 3.8981 | 3.8981 | 0.0 (0.0%) | 13,999 |
| 9 Sep 2005 | MYR | 3.8617 | 3.8981 | 3.8617 | 3.8981 | 3.8981 | 0.0 (0.0%) | 4,872 |
| 8 Sep 2005 | MYR | 3.8981 | 3.8981 | 3.8981 | 3.8981 | 3.8981 | 0.0 (0.0%) | 8,728 |
| 7 Sep 2005 | MYR | 3.8617 | 3.8981 | 3.8617 | 3.8981 | 3.8981 | +0.036 (+0.94%) | 3,980 |
| 6 Sep 2005 | MYR | 3.8617 | 3.8617 | 3.8617 | 3.8617 | 3.8617 | +0.073 (+1.92%) | 1,509 |
| 5 Sep 2005 | MYR | 3.8617 | 3.8617 | 3.7888 | 3.7888 | 3.7888 | -0.073 (-1.89%) | 1,097 |
| 2 Sep 2005 | MYR | 3.7888 | 3.8617 | 3.7159 | 3.8617 | 3.8617 | 0.0 (0.0%) | 21,684 |
| 1 Sep 2005 | MYR | 3.8617 | 3.8617 | 3.7888 | 3.8617 | 3.8617 | -0.146 (-3.64%) | 9,813 |
| 30 Aug 2005 | MYR | 4.1167 | 4.1167 | 4.0074 | 4.0074 | 4.0074 | -0.146 (-3.51%) | 28,300 |
| 29 Aug 2005 | MYR | 4.226 | 4.2988 | 4.1531 | 4.1531 | 4.1531 | -0.073 (-1.73%) | 25,527 |
| 26 Aug 2005 | MYR | 4.1531 | 4.2988 | 4.1531 | 4.226 | 4.226 | +0.073 (+1.76%) | 8,632 |
| 25 Aug 2005 | MYR | 4.1531 | 4.1895 | 4.1531 | 4.1531 | 4.1531 | -0.109 (-2.56%) | 6,999 |
| 24 Aug 2005 | MYR | 4.1531 | 4.3353 | 4.1531 | 4.2624 | 4.2624 | +0.109 (+2.63%) | 17,251 |
| 23 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | -0.073 (-1.73%) | 6,656 |
| 22 Aug 2005 | MYR | 4.1531 | 4.226 | 4.1531 | 4.226 | 4.226 | +0.036 (+0.87%) | 9,607 |
| 19 Aug 2005 | MYR | 4.1531 | 4.1895 | 4.1531 | 4.1895 | 4.1895 | +0.036 (+0.88%) | 10,567 |
| 18 Aug 2005 | MYR | 4.1895 | 4.1895 | 4.1531 | 4.1531 | 4.1531 | -0.036 (-0.87%) | 6,519 |
| 17 Aug 2005 | MYR | 4.3717 | 4.3717 | 4.1895 | 4.1895 | 4.1895 | +0.036 (+0.88%) | 6,725 |
| 16 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 10,705 |
| 15 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 20,449 |
| 12 Aug 2005 | MYR | 4.0803 | 4.1531 | 4.0803 | 4.1531 | 4.1531 | 0.0 (0.0%) | 8,509 |
| 11 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 10,691 |
| 10 Aug 2005 | MYR | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 10,252 |
| 9 Aug 2005 | MYR | 4.1895 | 4.1895 | 4.1531 | 4.1531 | 4.1531 | 0.0 (0.0%) | 12,077 |
| 8 Aug 2005 | MYR | 4.226 | 4.226 | 4.1531 | 4.1531 | 4.1531 | -0.109 (-2.56%) | 20,161 |
| 5 Aug 2005 | MYR | 4.1531 | 4.2624 | 4.1167 | 4.2624 | 4.2624 | +0.036 (+0.86%) | 10,787 |
| 4 Aug 2005 | MYR | 4.226 | 4.226 | 4.226 | 4.226 | 4.226 | -0.036 (-0.85%) | 11,487 |
| 3 Aug 2005 | MYR | 4.1895 | 4.2988 | 4.0803 | 4.2624 | 4.2624 | +0.073 (+1.74%) | 48,626 |
| 2 Aug 2005 | MYR | 4.0803 | 4.226 | 4.0803 | 4.1895 | 4.1895 | +0.073 (+1.77%) | 32,417 |
