| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | MYR | 1.4121 | 1.4121 | 1.403 | 1.403 | 1.403 | -0.018 (-1.28%) | 9,879 |
| 4 Oct 2005 | MYR | 1.4212 | 1.4212 | 1.4121 | 1.4212 | 1.4212 | 0.0 (0.0%) | 7,683 |
| 3 Oct 2005 | MYR | 1.4212 | 1.4212 | 1.4212 | 1.4212 | 1.4212 | -0.009 (-0.64%) | 4,390 |
| 30 Sep 2005 | MYR | 1.4121 | 1.4303 | 1.403 | 1.4303 | 1.4303 | +0.009 (+0.64%) | 25,850 |
| 29 Sep 2005 | MYR | 1.4394 | 1.4394 | 1.4121 | 1.4212 | 1.4212 | -0.027 (-1.88%) | 29,088 |
| 28 Sep 2005 | MYR | 1.4394 | 1.4485 | 1.4394 | 1.4485 | 1.4485 | 0.0 (0.0%) | 4,994 |
| 27 Sep 2005 | MYR | 1.4394 | 1.4485 | 1.4303 | 1.4485 | 1.4485 | 0.0 (0.0%) | 10,428 |
| 26 Sep 2005 | MYR | 1.4303 | 1.4485 | 1.4303 | 1.4485 | 1.4485 | +0.009 (+0.63%) | 20,856 |
| 23 Sep 2005 | MYR | 1.4303 | 1.4394 | 1.403 | 1.4394 | 1.4394 | 0.0 (0.0%) | 43,303 |
| 22 Sep 2005 | MYR | 1.4303 | 1.4394 | 1.4303 | 1.4394 | 1.4394 | 0.0 (0.0%) | 4,939 |
| 21 Sep 2005 | MYR | 1.4303 | 1.4394 | 1.403 | 1.4394 | 1.4394 | 0.0 (0.0%) | 28,594 |
| 20 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4394 | 1.4394 | 1.4394 | -0.018 (-1.25%) | 16,465 |
| 19 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4394 | 1.4576 | 1.4576 | 0.0 (0.0%) | 21,404 |
| 16 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4303 | 1.4576 | 1.4576 | 0.0 (0.0%) | 19,758 |
| 15 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4394 | 1.4576 | 1.4576 | 0.0 (0.0%) | 61,470 |
| 14 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4394 | 1.4576 | 1.4576 | 0.0 (0.0%) | 25,246 |
| 13 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4394 | 1.4576 | 1.4576 | 0.0 (0.0%) | 24,149 |
| 12 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4394 | 1.4576 | 1.4576 | +0.009 (+0.63%) | 16,465 |
| 9 Sep 2005 | MYR | 1.4485 | 1.4576 | 1.4303 | 1.4485 | 1.4485 | +0.009 (+0.63%) | 14,269 |
| 8 Sep 2005 | MYR | 1.4576 | 1.4576 | 1.4121 | 1.4394 | 1.4394 | 0.0 (0.0%) | 25,246 |
| 7 Sep 2005 | MYR | 1.4758 | 1.4758 | 1.403 | 1.4394 | 1.4394 | 0.0 (0.0%) | 55,158 |
| 6 Sep 2005 | MYR | 1.4121 | 1.4758 | 1.4121 | 1.4394 | 1.4394 | +0.018 (+1.28%) | 189,131 |
| 5 Sep 2005 | MYR | 1.4212 | 1.4212 | 1.3938 | 1.4212 | 1.4212 | 0.0 (0.0%) | 30,515 |
| 2 Sep 2005 | MYR | 1.4212 | 1.4212 | 1.3847 | 1.4212 | 1.4212 | 0.0 (0.0%) | 84,521 |
| 1 Sep 2005 | MYR | 1.4303 | 1.4394 | 1.3847 | 1.4212 | 1.4212 | -0.018 (-1.26%) | 85,893 |
| 30 Aug 2005 | MYR | 1.4394 | 1.4394 | 1.403 | 1.4394 | 1.4394 | +0.009 (+0.64%) | 53,237 |
| 29 Aug 2005 | MYR | 1.4667 | 1.4667 | 1.3574 | 1.4303 | 1.4303 | -0.045 (-3.08%) | 216,793 |
| 26 Aug 2005 | MYR | 1.5123 | 1.5305 | 1.4758 | 1.4758 | 1.4758 | -0.046 (-3.00%) | 119,647 |
| 25 Aug 2005 | MYR | 1.4576 | 1.5214 | 1.4576 | 1.5214 | 1.5214 | +0.064 (+4.38%) | 490,556 |
| 24 Aug 2005 | MYR | 1.4394 | 1.4576 | 1.4212 | 1.4576 | 1.4576 | +0.018 (+1.26%) | 122,117 |
