| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 127,500 |
| 6 Oct 2005 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 250,500 |
| 5 Oct 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 73,500 |
| 4 Oct 2005 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 232,000 |
| 3 Oct 2005 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 202,100 |
| 30 Sep 2005 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 386,900 |
| 29 Sep 2005 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 141,700 |
| 28 Sep 2005 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 140,400 |
| 27 Sep 2005 | MYR | 0.245 | 0.245 | 0.215 | 0.23 | 0.23 | -0.02 (-8%) | 535,200 |
| 26 Sep 2005 | MYR | 0.24 | 0.255 | 0.24 | 0.25 | 0.25 | +0.015 (+6.38%) | 412,400 |
| 23 Sep 2005 | MYR | 0.24 | 0.25 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 620,100 |
| 22 Sep 2005 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 75,000 |
| 21 Sep 2005 | MYR | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,165,200 |
| 20 Sep 2005 | MYR | 0.22 | 0.255 | 0.215 | 0.245 | 0.245 | +0.025 (+11.36%) | 2,002,100 |
| 19 Sep 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 95,000 |
| 16 Sep 2005 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 80,000 |
| 15 Sep 2005 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 141,900 |
| 14 Sep 2005 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 94,500 |
| 13 Sep 2005 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 185,100 |
| 12 Sep 2005 | MYR | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 261,000 |
| 9 Sep 2005 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 60,000 |
| 8 Sep 2005 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 165,000 |
| 7 Sep 2005 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 92,000 |
| 6 Sep 2005 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 174,400 |
| 5 Sep 2005 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 200,700 |
| 2 Sep 2005 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 91,500 |
| 1 Sep 2005 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 114,100 |
| 30 Aug 2005 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 64,600 |
| 29 Aug 2005 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 194,000 |
| 26 Aug 2005 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 25,500 |
