| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | MYR | 64.3 | 64.35 | 63.9 | 63.9 | 63.9 | +0.25 (+0.39%) | 91 |
| 11 Oct 2005 | MYR | 63.35 | 63.65 | 63.35 | 63.65 | 63.65 | +0.8 (+1.27%) | 1,800 |
| 7 Oct 2005 | MYR | 63 | 63 | 62.85 | 62.85 | 62.85 | -0.15 (-0.24%) | 50 |
| 6 Oct 2005 | MYR | 63.45 | 63.45 | 63 | 63 | 63 | -1.3 (-2.02%) | 600 |
| 5 Oct 2005 | MYR | 64.35 | 64.65 | 64.3 | 64.3 | 64.3 | -0.35 (-0.54%) | 11 |
| 4 Oct 2005 | MYR | 64.4 | 64.65 | 64.25 | 64.65 | 64.65 | +0.8 (+1.25%) | 200 |
| 3 Oct 2005 | MYR | 63.55 | 63.85 | 63.55 | 63.85 | 63.85 | +0.95 (+1.51%) | 100 |
| 29 Sep 2005 | MYR | 62.55 | 62.9 | 62.55 | 62.9 | 62.9 | +1.8 (+2.95%) | 32 |
| 26 Sep 2005 | MYR | 60.7 | 61.1 | 60.7 | 61.1 | 61.1 | +1.7 (+2.86%) | 1,200 |
| 21 Sep 2005 | MYR | 59.9 | 59.9 | 59.4 | 59.4 | 59.4 | -0.95 (-1.57%) | 3,200 |
| 16 Sep 2005 | MYR | 59.75 | 60.35 | 59.75 | 60.35 | 60.35 | -0.2 (-0.33%) | 100 |
| 13 Sep 2005 | MYR | 61.2 | 61.2 | 60.55 | 60.55 | 60.55 | -0.65 (-1.06%) | 100 |
| 12 Sep 2005 | MYR | 61.6 | 61.6 | 61.2 | 61.2 | 61.2 | +0.19 (+0.31%) | 28 |
| 9 Sep 2005 | MYR | 61.1 | 61.15 | 61.01 | 61.01 | 61.01 | +0.01 (+0.02%) | 400 |
| 8 Sep 2005 | MYR | 60.75 | 61 | 60.6 | 61 | 61 | +0.25 (+0.41%) | 20 |
| 7 Sep 2005 | MYR | 60.3 | 60.75 | 60.3 | 60.75 | 60.75 | +0.4 (+0.66%) | 100 |
| 6 Sep 2005 | MYR | 59.2 | 60.35 | 59.2 | 60.35 | 60.35 | +1.85 (+3.16%) | 63 |
| 31 Aug 2005 | MYR | 58.15 | 58.5 | 58.15 | 58.5 | 58.5 | +0.9 (+1.56%) | 200 |
| 29 Aug 2005 | MYR | 57.7 | 57.7 | 57.6 | 57.6 | 57.6 | -1.15 (-1.96%) | 60 |
| 25 Aug 2005 | MYR | 59.25 | 59.25 | 58.75 | 58.75 | 58.75 | -1.45 (-2.41%) | 35 |
| 23 Aug 2005 | MYR | 60.3 | 60.3 | 60.2 | 60.2 | 60.2 | -0.2 (-0.33%) | 16 |
| 22 Aug 2005 | MYR | 60.4 | 60.4 | 60.4 | 60.4 | 60.4 | +0.55 (+0.92%) | 200 |
| 17 Aug 2005 | MYR | 59.8 | 59.85 | 59.8 | 59.85 | 59.85 | -1.35 (-2.21%) | 1,000 |
| 16 Aug 2005 | MYR | 61.2 | 61.2 | 61.2 | 61.2 | 61.2 | +0.75 (+1.24%) | 66 |
| 12 Aug 2005 | MYR | 61.1 | 61.1 | 60.45 | 60.45 | 60.45 | -0.35 (-0.58%) | 6 |
| 11 Aug 2005 | MYR | 60.7 | 60.8 | 60.7 | 60.8 | 60.8 | -0.05 (-0.08%) | 90 |
| 10 Aug 2005 | MYR | 60.5 | 60.85 | 60.5 | 60.85 | 60.85 | +0.75 (+1.25%) | 39 |
| 9 Aug 2005 | MYR | 59.9 | 60.3 | 59.55 | 60.1 | 60.1 | -0.4 (-0.66%) | 100 |
| 8 Aug 2005 | MYR | 60.55 | 60.55 | 60.5 | 60.5 | 60.5 | +0.6 (+1.00%) | 30 |
| 3 Aug 2005 | MYR | 60.55 | 60.55 | 59.9 | 59.9 | 59.9 | -0.05 (-0.08%) | 82 |
