| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | MYR | 18 | 18 | 17.55 | 18 | 18 | +0.9 (+5.26%) | 476 |
| 8 Jun 2005 | MYR | 16.65 | 17.1 | 16.65 | 17.1 | 17.1 | +0.45 (+2.70%) | 34 |
| 7 Jun 2005 | MYR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.9 (-5.13%) | 144 |
| 6 Jun 2005 | MYR | 17.1 | 17.55 | 17.1 | 17.55 | 17.55 | +0.45 (+2.63%) | 155 |
| 3 Jun 2005 | MYR | 16.2 | 17.1 | 16.2 | 17.1 | 17.1 | +0.9 (+5.56%) | 289 |
| 2 Jun 2005 | MYR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 55 |
| 1 Jun 2005 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | +0.9 (+5.88%) | 0 |
| 31 May 2005 | MYR | 17.1 | 17.1 | 15.3 | 15.3 | 15.3 | -1.8 (-10.53%) | 0 |
| 30 May 2005 | MYR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 55 |
| 27 May 2005 | MYR | 16.2 | 17.55 | 16.2 | 17.1 | 17.1 | -1.8 (-9.52%) | 167 |
| 26 May 2005 | MYR | 16.65 | 18.9 | 16.2 | 18.9 | 18.9 | 0.0 (0.0%) | 145 |
| 25 May 2005 | MYR | 17.1 | 18.9 | 17.1 | 18.9 | 18.9 | +1.8 (+10.53%) | 89 |
| 24 May 2005 | MYR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 11 |
| 20 May 2005 | MYR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 88 |
| 19 May 2005 | MYR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 155 |
| 18 May 2005 | MYR | 18 | 18 | 18 | 18 | 18 | +0.9 (+5.26%) | 144 |
| 17 May 2005 | MYR | 17.1 | 17.55 | 17.1 | 17.1 | 17.1 | +0.9 (+5.56%) | 144 |
| 16 May 2005 | MYR | 18.9 | 18.9 | 16.2 | 16.2 | 16.2 | -2.25 (-12.20%) | 0 |
| 13 May 2005 | MYR | 18.45 | 18.9 | 18 | 18.45 | 18.45 | +0.45 (+2.50%) | 177 |
| 12 May 2005 | MYR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 22 |
| 11 May 2005 | MYR | 19.8 | 19.8 | 18 | 18 | 18 | -1.8 (-9.09%) | 622 |
| 10 May 2005 | MYR | 21.6 | 21.6 | 19.8 | 19.8 | 19.8 | +0.45 (+2.33%) | 311 |
| 9 May 2005 | MYR | 21.6 | 21.6 | 19.35 | 19.35 | 19.35 | -2.25 (-10.42%) | 0 |
| 6 May 2005 | MYR | 21.6 | 21.6 | 20.7 | 21.6 | 21.6 | -0.45 (-2.04%) | 299 |
| 5 May 2005 | MYR | 21.6 | 22.05 | 21.6 | 22.05 | 22.05 | 0.0 (0.0%) | 511 |
| 4 May 2005 | MYR | 21.6 | 22.05 | 21.6 | 22.05 | 22.05 | 0.0 (0.0%) | 222 |
| 3 May 2005 | MYR | 22.05 | 22.05 | 21.6 | 22.05 | 22.05 | 0.0 (0.0%) | 211 |
| 29 Apr 2005 | MYR | 22.5 | 22.5 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | MYR | 22.05 | 22.5 | 22.05 | 22.05 | 22.05 | -0.45 (-2%) | 255 |
| 27 Apr 2005 | MYR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +0.45 (+2.04%) | 111 |
