| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | MYR | 3.6 | 3.6 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 153,650 |
| 19 Oct 2005 | MYR | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 521,600 |
| 18 Oct 2005 | MYR | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | +0.1 (+2.84%) | 595,050 |
| 17 Oct 2005 | MYR | 3.5 | 3.52 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 410,250 |
| 14 Oct 2005 | MYR | 3.5 | 3.52 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 244,250 |
| 13 Oct 2005 | MYR | 3.5 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 203,000 |
| 12 Oct 2005 | MYR | 3.46 | 3.52 | 3.4 | 3.5 | 3.5 | +0.02 (+0.57%) | 379,650 |
| 11 Oct 2005 | MYR | 3.56 | 3.58 | 3.48 | 3.48 | 3.48 | -0.1 (-2.79%) | 415,250 |
| 10 Oct 2005 | MYR | 3.58 | 3.6 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 251,350 |
| 7 Oct 2005 | MYR | 3.64 | 3.64 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 291,150 |
| 6 Oct 2005 | MYR | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 608,400 |
| 5 Oct 2005 | MYR | 3.56 | 3.62 | 3.52 | 3.62 | 3.62 | +0.06 (+1.69%) | 807,050 |
| 4 Oct 2005 | MYR | 3.5 | 3.56 | 3.44 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,172,900 |
| 3 Oct 2005 | MYR | 3.58 | 3.58 | 3.48 | 3.54 | 3.54 | -0.04 (-1.12%) | 692,700 |
| 30 Sep 2005 | MYR | 3.54 | 3.62 | 3.46 | 3.58 | 3.58 | +0.04 (+1.13%) | 804,100 |
| 29 Sep 2005 | MYR | 3.56 | 3.58 | 3.44 | 3.54 | 3.54 | 0.0 (0.0%) | 999,900 |
| 28 Sep 2005 | MYR | 3.64 | 3.72 | 3.28 | 3.54 | 3.54 | -0.08 (-2.21%) | 4,035,850 |
| 27 Sep 2005 | MYR | 3.46 | 3.7 | 3.46 | 3.62 | 3.62 | +0.18 (+5.23%) | 1,456,750 |
| 26 Sep 2005 | MYR | 3.28 | 3.46 | 3.28 | 3.44 | 3.44 | +0.18 (+5.52%) | 1,015,250 |
| 23 Sep 2005 | MYR | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | +0.12 (+3.82%) | 627,650 |
| 22 Sep 2005 | MYR | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | +0.08 (+2.61%) | 627,900 |
| 21 Sep 2005 | MYR | 3 | 3.12 | 2.98 | 3.06 | 3.06 | +0.04 (+1.32%) | 490,950 |
| 20 Sep 2005 | MYR | 3.04 | 3.1 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 724,700 |
| 19 Sep 2005 | MYR | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | +0.16 (+5.52%) | 764,250 |
| 16 Sep 2005 | MYR | 2.78 | 2.92 | 2.78 | 2.9 | 2.9 | +0.12 (+4.32%) | 1,472,550 |
| 15 Sep 2005 | MYR | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | +0.04 (+1.46%) | 515,550 |
| 14 Sep 2005 | MYR | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 710,450 |
| 13 Sep 2005 | MYR | 2.72 | 2.78 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 718,150 |
| 12 Sep 2005 | MYR | 2.66 | 2.74 | 2.64 | 2.72 | 2.72 | +0.1 (+3.82%) | 921,950 |
| 9 Sep 2005 | MYR | 2.64 | 2.64 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 248,000 |
