| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | MYR | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -0.015 (-11.11%) | 0 |
| 21 Oct 2005 | MYR | 0.1375 | 0.1375 | 0.135 | 0.135 | 0.135 | -0.007 (-5.26%) | 61,000 |
| 20 Oct 2005 | MYR | 0.145 | 0.1475 | 0.1425 | 0.1425 | 0.1425 | -0.007 (-5%) | 94,000 |
| 19 Oct 2005 | MYR | 0.1425 | 0.15 | 0.1425 | 0.15 | 0.15 | +0.022 (+17.65%) | 10,000 |
| 18 Oct 2005 | MYR | 0.15 | 0.15 | 0.1275 | 0.1275 | 0.1275 | -0.018 (-12.07%) | 0 |
| 17 Oct 2005 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 20,000 |
| 14 Oct 2005 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 28,000 |
| 13 Oct 2005 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | +0.003 (+1.72%) | 10,000 |
| 12 Oct 2005 | MYR | 0.1475 | 0.1475 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 50,000 |
| 11 Oct 2005 | MYR | 0.15 | 0.15 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | +0.003 (+1.72%) | 16,000 |
| 7 Oct 2005 | MYR | 0.1475 | 0.1475 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 42,000 |
| 6 Oct 2005 | MYR | 0.15 | 0.15 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 32,000 |
| 5 Oct 2005 | MYR | 0.15 | 0.15 | 0.1475 | 0.1475 | 0.1475 | -0.007 (-4.84%) | 2,000 |
| 4 Oct 2005 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.003 (-1.59%) | 14,000 |
| 3 Oct 2005 | MYR | 0.155 | 0.1575 | 0.155 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 18,200 |
| 30 Sep 2005 | MYR | 0.1675 | 0.1675 | 0.14 | 0.16 | 0.16 | -0.01 (-5.88%) | 24,400 |
| 29 Sep 2005 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 4,200 |
| 28 Sep 2005 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.005 (-3.03%) | 64,000 |
| 27 Sep 2005 | MYR | 0.1575 | 0.1675 | 0.1575 | 0.165 | 0.165 | +0.007 (+4.76%) | 25,200 |
| 26 Sep 2005 | MYR | 0.15 | 0.1575 | 0.15 | 0.1575 | 0.1575 | 0.0 (0.0%) | 68,600 |
| 23 Sep 2005 | MYR | 0.15 | 0.1575 | 0.145 | 0.1575 | 0.1575 | 0.0 (0.0%) | 41,000 |
| 22 Sep 2005 | MYR | 0.145 | 0.1575 | 0.145 | 0.1575 | 0.1575 | 0.0 (0.0%) | 1,200 |
| 21 Sep 2005 | MYR | 0.16 | 0.16 | 0.145 | 0.1575 | 0.1575 | 0.0 (0.0%) | 10,400 |
| 20 Sep 2005 | MYR | 0.17 | 0.17 | 0.15 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 20,600 |
| 19 Sep 2005 | MYR | 0.1725 | 0.1725 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 16,600 |
| 16 Sep 2005 | MYR | 0.145 | 0.155 | 0.145 | 0.155 | 0.155 | -0.03 (-16.22%) | 19,000 |
| 15 Sep 2005 | MYR | 0.1725 | 0.185 | 0.1725 | 0.185 | 0.185 | +0.03 (+19.35%) | 7,800 |
| 14 Sep 2005 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | -0.005 (-3.13%) | 20,000 |
| 13 Sep 2005 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 14,600 |
