| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | MYR | 14.85 | 18 | 14.85 | 18 | 18 | +2.25 (+14.29%) | 956 |
| 1 Sep 2005 | MYR | 15.75 | 16.65 | 15.75 | 15.75 | 15.75 | -1.35 (-7.89%) | 502 |
| 30 Aug 2005 | MYR | 16.2 | 17.1 | 15.75 | 17.1 | 17.1 | +0.9 (+5.56%) | 251 |
| 29 Aug 2005 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | -0.9 (-5.26%) | 548 |
| 26 Aug 2005 | MYR | 17.1 | 17.55 | 16.65 | 17.1 | 17.1 | -3.15 (-15.56%) | 2,459 |
| 25 Aug 2005 | MYR | 20.7 | 20.7 | 17.1 | 20.25 | 20.25 | +2.25 (+12.50%) | 45 |
| 24 Aug 2005 | MYR | 17.55 | 19.35 | 16.65 | 18 | 18 | +0.45 (+2.56%) | 1,242 |
| 23 Aug 2005 | MYR | 18.45 | 18.45 | 16.65 | 17.55 | 17.55 | -0.45 (-2.50%) | 1,166 |
| 22 Aug 2005 | MYR | 18.9 | 18.9 | 18 | 18 | 18 | -0.9 (-4.76%) | 436 |
| 19 Aug 2005 | MYR | 20.25 | 20.25 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 356 |
| 18 Aug 2005 | MYR | 20.7 | 20.7 | 18.9 | 18.9 | 18.9 | +0.45 (+2.44%) | 0 |
| 17 Aug 2005 | MYR | 20.7 | 20.7 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 16 Aug 2005 | MYR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.45 (-2.38%) | 466 |
| 15 Aug 2005 | MYR | 21.15 | 21.15 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 512 |
| 12 Aug 2005 | MYR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | -0.45 (-2.33%) | 76 |
| 11 Aug 2005 | MYR | 19.8 | 19.8 | 19.35 | 19.35 | 19.35 | +0.45 (+2.38%) | 222 |
| 10 Aug 2005 | MYR | 21.6 | 21.6 | 18.9 | 18.9 | 18.9 | -2.25 (-10.64%) | 0 |
| 9 Aug 2005 | MYR | 21.6 | 21.6 | 21.15 | 21.15 | 21.15 | +1.35 (+6.82%) | 57 |
| 8 Aug 2005 | MYR | 21.15 | 21.15 | 19.8 | 19.8 | 19.8 | -1.35 (-6.38%) | 0 |
| 5 Aug 2005 | MYR | 20.7 | 21.15 | 20.7 | 21.15 | 21.15 | +0.9 (+4.44%) | 122 |
| 4 Aug 2005 | MYR | 20.25 | 20.25 | 19.8 | 20.25 | 20.25 | +0.45 (+2.27%) | 264 |
| 3 Aug 2005 | MYR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | -0.45 (-2.22%) | 11 |
| 2 Aug 2005 | MYR | 18.9 | 20.25 | 18.9 | 20.25 | 20.25 | +0.9 (+4.65%) | 222 |
| 1 Aug 2005 | MYR | 18.9 | 20.7 | 18.9 | 19.35 | 19.35 | -0.45 (-2.27%) | 3,655 |
| 29 Jul 2005 | MYR | 23.4 | 23.4 | 19.8 | 19.8 | 19.8 | -3.6 (-15.38%) | 0 |
| 28 Jul 2005 | MYR | 23.85 | 23.85 | 22.95 | 23.4 | 23.4 | +4.95 (+26.83%) | 45 |
| 27 Jul 2005 | MYR | 23.85 | 23.85 | 18.45 | 18.45 | 18.45 | -2.25 (-10.87%) | 0 |
| 26 Jul 2005 | MYR | 24.3 | 24.3 | 20.7 | 20.7 | 20.7 | -3.6 (-14.81%) | 0 |
| 25 Jul 2005 | MYR | 25.65 | 25.65 | 24.3 | 24.3 | 24.3 | +3.6 (+17.39%) | 44 |
| 22 Jul 2005 | MYR | 25.2 | 25.2 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
