| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | MYR | 25.65 | 25.65 | 20.7 | 20.7 | 20.7 | -3.15 (-13.21%) | 0 |
| 20 Jul 2005 | MYR | 24.75 | 24.75 | 23.85 | 23.85 | 23.85 | +4.05 (+20.45%) | 211 |
| 19 Jul 2005 | MYR | 23.4 | 23.4 | 19.8 | 19.8 | 19.8 | -2.7 (-12%) | 0 |
| 18 Jul 2005 | MYR | 22.95 | 22.95 | 21.6 | 22.5 | 22.5 | -0.9 (-3.85%) | 378 |
| 15 Jul 2005 | MYR | 19.8 | 23.4 | 19.8 | 23.4 | 23.4 | 0.0 (0.0%) | 112 |
| 14 Jul 2005 | MYR | 20.7 | 23.4 | 20.7 | 23.4 | 23.4 | +1.8 (+8.33%) | 11 |
| 13 Jul 2005 | MYR | 20.7 | 21.6 | 20.7 | 21.6 | 21.6 | +0.9 (+4.35%) | 155 |
| 12 Jul 2005 | MYR | 22.05 | 22.05 | 20.7 | 20.7 | 20.7 | -0.9 (-4.17%) | 0 |
| 11 Jul 2005 | MYR | 23.85 | 23.85 | 21.6 | 21.6 | 21.6 | -3.6 (-14.29%) | 0 |
| 8 Jul 2005 | MYR | 19.8 | 25.2 | 18.45 | 25.2 | 25.2 | +4.05 (+19.15%) | 1,567 |
| 7 Jul 2005 | MYR | 18.9 | 21.15 | 18.9 | 21.15 | 21.15 | -0.45 (-2.08%) | 39 |
| 6 Jul 2005 | MYR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -0.45 (-2.04%) | 11 |
| 5 Jul 2005 | MYR | 23.4 | 23.4 | 21.6 | 22.05 | 22.05 | -2.25 (-9.26%) | 169 |
| 4 Jul 2005 | MYR | 22.5 | 24.3 | 22.5 | 24.3 | 24.3 | -1.8 (-6.90%) | 112 |
| 1 Jul 2005 | MYR | 26.1 | 26.1 | 25.2 | 26.1 | 26.1 | -1.8 (-6.45%) | 255 |
| 30 Jun 2005 | MYR | 25.2 | 27.9 | 25.2 | 27.9 | 27.9 | +2.7 (+10.71%) | 2,388 |
| 29 Jun 2005 | MYR | 27 | 27 | 24.3 | 25.2 | 25.2 | 0.0 (0.0%) | 1,377 |
| 28 Jun 2005 | MYR | 22.5 | 25.2 | 22.5 | 25.2 | 25.2 | +1.8 (+7.69%) | 977 |
| 27 Jun 2005 | MYR | 22.5 | 23.4 | 22.5 | 23.4 | 23.4 | -0.45 (-1.89%) | 522 |
| 24 Jun 2005 | MYR | 23.4 | 25.2 | 23.4 | 23.85 | 23.85 | +0.45 (+1.92%) | 1,833 |
| 23 Jun 2005 | MYR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 1,298 |
| 22 Jun 2005 | MYR | 22.5 | 23.4 | 22.5 | 23.4 | 23.4 | +0.9 (+4%) | 1,011 |
| 21 Jun 2005 | MYR | 20.7 | 22.95 | 20.7 | 22.5 | 22.5 | 0.0 (0.0%) | 3,322 |
| 20 Jun 2005 | MYR | 21.6 | 22.5 | 21.15 | 22.5 | 22.5 | +3.15 (+16.28%) | 1,877 |
| 17 Jun 2005 | MYR | 21.15 | 21.15 | 19.35 | 19.35 | 19.35 | -2.7 (-12.24%) | 0 |
| 16 Jun 2005 | MYR | 18.45 | 22.05 | 18.45 | 22.05 | 22.05 | +4.05 (+22.50%) | 921 |
| 15 Jun 2005 | MYR | 18 | 18 | 18 | 18 | 18 | -0.9 (-4.76%) | 1,199 |
| 14 Jun 2005 | MYR | 18 | 18.9 | 18 | 18.9 | 18.9 | -0.9 (-4.55%) | 133 |
| 13 Jun 2005 | MYR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 16 |
| 10 Jun 2005 | MYR | 19.8 | 19.8 | 18.9 | 18.9 | 18.9 | +0.9 (+5%) | 687 |
