| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | MYR | 1.144 | 1.1618 | 1.144 | 1.144 | 1.144 | 0.0 (0.0%) | 11,676,710 |
| 21 Oct 2005 | MYR | 1.144 | 1.1529 | 1.144 | 1.144 | 1.144 | 0.0 (0.0%) | 28,907,906 |
| 20 Oct 2005 | MYR | 1.1706 | 1.1706 | 1.144 | 1.144 | 1.144 | -0.018 (-1.53%) | 32,626,118 |
| 19 Oct 2005 | MYR | 1.1973 | 1.1973 | 1.1529 | 1.1618 | 1.1618 | -0.027 (-2.24%) | 35,677,928 |
| 18 Oct 2005 | MYR | 1.1973 | 1.1973 | 1.1884 | 1.1884 | 1.1884 | -0.009 (-0.74%) | 4,214,350 |
| 17 Oct 2005 | MYR | 1.1973 | 1.2061 | 1.1884 | 1.1973 | 1.1973 | 0.0 (0.0%) | 3,992,779 |
| 14 Oct 2005 | MYR | 1.1973 | 1.2061 | 1.1973 | 1.1973 | 1.1973 | -0.009 (-0.73%) | 5,207,753 |
| 13 Oct 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | 0.0 (0.0%) | 5,501,489 |
| 12 Oct 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 2,259,117 |
| 11 Oct 2005 | MYR | 1.1973 | 1.2061 | 1.1973 | 1.1973 | 1.1973 | 0.0 (0.0%) | 4,448,888 |
| 10 Oct 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.1973 | 1.1973 | -0.009 (-0.73%) | 5,655,968 |
| 7 Oct 2005 | MYR | 1.215 | 1.215 | 1.2061 | 1.2061 | 1.2061 | -0.009 (-0.73%) | 9,173,470 |
| 6 Oct 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.215 | 1.215 | +0.009 (+0.74%) | 3,966,845 |
| 5 Oct 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 1,434,288 |
| 4 Oct 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 5,298,523 |
| 3 Oct 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 7,275,744 |
| 30 Sep 2005 | MYR | 1.2061 | 1.2061 | 1.1973 | 1.1973 | 1.1973 | -0.018 (-1.46%) | 9,588,422 |
| 29 Sep 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.215 | 1.215 | +0.009 (+0.74%) | 5,922,078 |
| 28 Sep 2005 | MYR | 1.2239 | 1.2239 | 1.2061 | 1.2061 | 1.2061 | -0.018 (-1.45%) | 3,997,290 |
| 27 Sep 2005 | MYR | 1.2061 | 1.2239 | 1.2061 | 1.2239 | 1.2239 | +0.018 (+1.48%) | 6,649,370 |
| 26 Sep 2005 | MYR | 1.1973 | 1.215 | 1.1973 | 1.2061 | 1.2061 | 0.0 (0.0%) | 10,638,767 |
| 23 Sep 2005 | MYR | 1.1973 | 1.2061 | 1.1973 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 5,668,371 |
| 22 Sep 2005 | MYR | 1.1973 | 1.1973 | 1.1884 | 1.1973 | 1.1973 | 0.0 (0.0%) | 20,849,617 |
| 21 Sep 2005 | MYR | 1.2061 | 1.2061 | 1.1884 | 1.1973 | 1.1973 | -0.009 (-0.73%) | 16,227,644 |
| 20 Sep 2005 | MYR | 1.2061 | 1.215 | 1.1973 | 1.2061 | 1.2061 | 0.0 (0.0%) | 19,511,173 |
| 19 Sep 2005 | MYR | 1.2061 | 1.2239 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 4,986,746 |
| 16 Sep 2005 | MYR | 1.215 | 1.215 | 1.2061 | 1.2061 | 1.2061 | -0.009 (-0.73%) | 1,742,683 |
| 15 Sep 2005 | MYR | 1.2061 | 1.215 | 1.1973 | 1.215 | 1.215 | 0.0 (0.0%) | 4,189,543 |
| 14 Sep 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.215 | 1.215 | +0.009 (+0.74%) | 2,570,330 |
| 13 Sep 2005 | MYR | 1.2061 | 1.215 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 5,505,999 |
