| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | MYR | 1.1934 | 1.2754 | 1.1934 | 1.239 | 1.239 | +0.046 (+3.82%) | 656,965 |
| 27 Jul 2005 | MYR | 1.1843 | 1.1934 | 1.1843 | 1.1934 | 1.1934 | +0.009 (+0.77%) | 417,944 |
| 26 Jul 2005 | MYR | 1.1752 | 1.1934 | 1.1752 | 1.1843 | 1.1843 | 0.0 (0.0%) | 385,562 |
| 25 Jul 2005 | MYR | 1.1934 | 1.1934 | 1.1661 | 1.1843 | 1.1843 | -0.009 (-0.76%) | 413,827 |
| 22 Jul 2005 | MYR | 1.1752 | 1.1934 | 1.157 | 1.1934 | 1.1934 | +0.018 (+1.55%) | 549,392 |
| 21 Jul 2005 | MYR | 1.1661 | 1.2116 | 1.157 | 1.1752 | 1.1752 | +0.009 (+0.78%) | 510,973 |
| 20 Jul 2005 | MYR | 1.1479 | 1.1661 | 1.1388 | 1.1661 | 1.1661 | +0.018 (+1.59%) | 272,226 |
| 19 Jul 2005 | MYR | 1.1479 | 1.1479 | 1.1388 | 1.1479 | 1.1479 | -0.009 (-0.79%) | 78,484 |
| 18 Jul 2005 | MYR | 1.157 | 1.157 | 1.1388 | 1.157 | 1.157 | 0.0 (0.0%) | 87,814 |
| 15 Jul 2005 | MYR | 1.1388 | 1.1661 | 1.1205 | 1.157 | 1.157 | +0.055 (+4.96%) | 286,825 |
| 14 Jul 2005 | MYR | 1.1114 | 1.1205 | 1.0932 | 1.1023 | 1.1023 | -0.009 (-0.82%) | 2,429,565 |
| 13 Jul 2005 | MYR | 1.1114 | 1.1114 | 1.0932 | 1.1114 | 1.1114 | +0.009 (+0.83%) | 139,406 |
| 12 Jul 2005 | MYR | 1.1023 | 1.1114 | 1.0932 | 1.1023 | 1.1023 | +0.009 (+0.83%) | 76,838 |
| 11 Jul 2005 | MYR | 1.0932 | 1.1023 | 1.0841 | 1.0932 | 1.0932 | +0.018 (+1.69%) | 17,014 |
| 8 Jul 2005 | MYR | 1.0477 | 1.075 | 1.0294 | 1.075 | 1.075 | +0.018 (+1.72%) | 34,028 |
| 7 Jul 2005 | MYR | 1.075 | 1.075 | 1.0477 | 1.0568 | 1.0568 | -0.027 (-2.52%) | 34,028 |
| 6 Jul 2005 | MYR | 1.0841 | 1.0841 | 1.0659 | 1.0841 | 1.0841 | -0.009 (-0.83%) | 29,637 |
| 5 Jul 2005 | MYR | 1.0932 | 1.0932 | 1.075 | 1.0932 | 1.0932 | -0.009 (-0.83%) | 30,186 |
| 4 Jul 2005 | MYR | 1.1023 | 1.1023 | 1.0932 | 1.1023 | 1.1023 | -0.009 (-0.82%) | 41,163 |
| 1 Jul 2005 | MYR | 1.1114 | 1.1114 | 1.1023 | 1.1114 | 1.1114 | -0.009 (-0.81%) | 24,697 |
| 30 Jun 2005 | MYR | 1.1114 | 1.1205 | 1.1114 | 1.1205 | 1.1205 | 0.0 (0.0%) | 15,367 |
| 29 Jun 2005 | MYR | 1.1114 | 1.1205 | 1.1023 | 1.1205 | 1.1205 | 0.0 (0.0%) | 31,997 |
| 28 Jun 2005 | MYR | 1.1205 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | -0.036 (-3.15%) | 5,488 |
| 27 Jun 2005 | MYR | 1.157 | 1.157 | 1.1479 | 1.157 | 1.157 | 0.0 (0.0%) | 48,353 |
| 24 Jun 2005 | MYR | 1.1479 | 1.157 | 1.1388 | 1.157 | 1.157 | 0.0 (0.0%) | 58,726 |
| 23 Jun 2005 | MYR | 1.157 | 1.157 | 1.1479 | 1.157 | 1.157 | 0.0 (0.0%) | 608,283 |
| 22 Jun 2005 | MYR | 1.157 | 1.1661 | 1.1479 | 1.157 | 1.157 | 0.0 (0.0%) | 216,848 |
| 21 Jun 2005 | MYR | 1.1479 | 1.157 | 1.1479 | 1.157 | 1.157 | -0.009 (-0.78%) | 30,899 |
| 20 Jun 2005 | MYR | 1.157 | 1.1661 | 1.1388 | 1.1661 | 1.1661 | +0.018 (+1.59%) | 119,538 |
| 17 Jun 2005 | MYR | 1.1479 | 1.1479 | 1.1388 | 1.1479 | 1.1479 | -0.009 (-0.79%) | 248,790 |
