| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | MYR | 1.85 | 1.94 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,285,650 |
| 26 Jul 2005 | MYR | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 681,950 |
| 25 Jul 2005 | MYR | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | +0.08 (+4.42%) | 1,467,200 |
| 22 Jul 2005 | MYR | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 565,100 |
| 21 Jul 2005 | MYR | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,441,200 |
| 20 Jul 2005 | MYR | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 630,000 |
| 19 Jul 2005 | MYR | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 1,062,600 |
| 18 Jul 2005 | MYR | 1.72 | 1.75 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 919,150 |
| 15 Jul 2005 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 424,500 |
| 14 Jul 2005 | MYR | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 445,850 |
| 13 Jul 2005 | MYR | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 414,700 |
| 12 Jul 2005 | MYR | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 794,800 |
| 11 Jul 2005 | MYR | 1.7 | 1.75 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,007,850 |
| 8 Jul 2005 | MYR | 1.69 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 622,500 |
| 7 Jul 2005 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 466,950 |
| 6 Jul 2005 | MYR | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 842,750 |
| 5 Jul 2005 | MYR | 1.7 | 1.71 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 851,350 |
| 4 Jul 2005 | MYR | 1.65 | 1.7 | 1.65 | 1.69 | 1.69 | +0.05 (+3.05%) | 1,436,700 |
| 1 Jul 2005 | MYR | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 501,750 |
| 30 Jun 2005 | MYR | 1.6 | 1.63 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 395,650 |
| 29 Jun 2005 | MYR | 1.57 | 1.66 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 1,615,450 |
| 28 Jun 2005 | MYR | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 323,600 |
| 27 Jun 2005 | MYR | 1.57 | 1.61 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 1,062,450 |
| 24 Jun 2005 | MYR | 1.47 | 1.58 | 1.46 | 1.58 | 1.58 | +0.1 (+6.76%) | 1,462,050 |
| 23 Jun 2005 | MYR | 1.5 | 1.53 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 603,000 |
| 22 Jun 2005 | MYR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 907,450 |
| 21 Jun 2005 | MYR | 1.5 | 1.53 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 1,273,100 |
| 20 Jun 2005 | MYR | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 573,600 |
| 17 Jun 2005 | MYR | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 713,900 |
| 16 Jun 2005 | MYR | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 1,232,000 |
