| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | MYR | 0.0675 | 0.0675 | 0.06 | 0.0613 | 0.0613 | -0.007 (-10.90%) | 4,170,000 |
| 21 Oct 2005 | MYR | 0.07 | 0.0713 | 0.0663 | 0.0688 | 0.0688 | -0.003 (-3.51%) | 3,620,800 |
| 20 Oct 2005 | MYR | 0.075 | 0.075 | 0.0713 | 0.0713 | 0.0713 | -0.004 (-4.93%) | 3,730,000 |
| 19 Oct 2005 | MYR | 0.0738 | 0.0788 | 0.0713 | 0.075 | 0.075 | +0.001 (+1.63%) | 9,832,000 |
| 18 Oct 2005 | MYR | 0.07 | 0.075 | 0.07 | 0.0738 | 0.0738 | +0.004 (+5.43%) | 7,234,400 |
| 17 Oct 2005 | MYR | 0.0775 | 0.0775 | 0.07 | 0.07 | 0.07 | -0.01 (-12.50%) | 8,816,000 |
| 14 Oct 2005 | MYR | 0.08 | 0.0825 | 0.0788 | 0.08 | 0.08 | -0.001 (-1.60%) | 4,336,400 |
| 13 Oct 2005 | MYR | 0.0825 | 0.085 | 0.0788 | 0.0813 | 0.0813 | -0.003 (-2.98%) | 6,584,400 |
| 12 Oct 2005 | MYR | 0.0888 | 0.09 | 0.0813 | 0.0838 | 0.0838 | -0.005 (-5.63%) | 8,235,600 |
| 11 Oct 2005 | MYR | 0.09 | 0.095 | 0.0888 | 0.0888 | 0.0888 | -0.003 (-2.74%) | 20,890,400 |
| 10 Oct 2005 | MYR | 0.1 | 0.1 | 0.0888 | 0.0913 | 0.0913 | -0.007 (-7.59%) | 11,879,200 |
| 7 Oct 2005 | MYR | 0.1038 | 0.105 | 0.0963 | 0.0988 | 0.0988 | -0.007 (-7.06%) | 9,752,400 |
| 6 Oct 2005 | MYR | 0.115 | 0.115 | 0.1063 | 0.1063 | 0.1063 | -0.009 (-7.57%) | 10,507,200 |
| 5 Oct 2005 | MYR | 0.115 | 0.1213 | 0.1138 | 0.115 | 0.115 | 0.0 (0.0%) | 23,339,600 |
| 4 Oct 2005 | MYR | 0.12 | 0.1213 | 0.1113 | 0.115 | 0.115 | -0.005 (-4.17%) | 17,348,800 |
| 3 Oct 2005 | MYR | 0.12 | 0.1288 | 0.1163 | 0.12 | 0.12 | +0.001 (+1.01%) | 20,483,200 |
| 30 Sep 2005 | MYR | 0.1388 | 0.1388 | 0.1188 | 0.1188 | 0.1188 | -0.02 (-14.41%) | 11,326,800 |
| 29 Sep 2005 | MYR | 0.15 | 0.155 | 0.1375 | 0.1388 | 0.1388 | -0.01 (-6.72%) | 13,764,400 |
| 28 Sep 2005 | MYR | 0.1875 | 0.2038 | 0.145 | 0.1488 | 0.1488 | 0.0 (0.0%) | 73,054,400 |
