| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | MYR | 0.807 | 0.807 | 0.807 | 0.807 | 0.807 | +0.004 (+0.52%) | 7,137 |
| 29 Sep 2005 | MYR | 0.8028 | 0.807 | 0.7902 | 0.8028 | 0.8028 | -0.004 (-0.52%) | 183,189 |
| 28 Sep 2005 | MYR | 0.807 | 0.8154 | 0.807 | 0.807 | 0.807 | -0.004 (-0.52%) | 38,065 |
| 27 Sep 2005 | MYR | 0.8028 | 0.8154 | 0.8028 | 0.8112 | 0.8112 | -0.029 (-3.51%) | 25,099 |
| 26 Sep 2005 | MYR | 0.8239 | 0.8407 | 0.807 | 0.8407 | 0.8407 | -0.008 (-0.99%) | 15,464 |
| 23 Sep 2005 | MYR | 0.8154 | 0.8743 | 0.8154 | 0.8491 | 0.8491 | +0.034 (+4.13%) | 483,071 |
| 22 Sep 2005 | MYR | 0.7986 | 0.8154 | 0.7986 | 0.8154 | 0.8154 | 0.0 (0.0%) | 15,464 |
| 21 Sep 2005 | MYR | 0.7734 | 0.8154 | 0.7734 | 0.8154 | 0.8154 | +0.004 (+0.52%) | 14,393 |
| 20 Sep 2005 | MYR | 0.8154 | 0.8154 | 0.807 | 0.8112 | 0.8112 | +0.004 (+0.52%) | 7,137 |
| 19 Sep 2005 | MYR | 0.8154 | 0.8154 | 0.807 | 0.807 | 0.807 | -0.013 (-1.54%) | 21,292 |
| 16 Sep 2005 | MYR | 0.8196 | 0.8196 | 0.8196 | 0.8196 | 0.8196 | +0.004 (+0.52%) | 12,014 |
| 15 Sep 2005 | MYR | 0.8028 | 0.8407 | 0.8028 | 0.8154 | 0.8154 | +0.013 (+1.57%) | 39,373 |
| 14 Sep 2005 | MYR | 0.7986 | 0.8028 | 0.7986 | 0.8028 | 0.8028 | 0.0 (0.0%) | 85,646 |
| 13 Sep 2005 | MYR | 0.7986 | 0.807 | 0.7902 | 0.8028 | 0.8028 | -0.004 (-0.52%) | 50,198 |
| 12 Sep 2005 | MYR | 0.807 | 0.8239 | 0.807 | 0.807 | 0.807 | 0.0 (0.0%) | 70,063 |
| 9 Sep 2005 | MYR | 0.8154 | 0.8154 | 0.807 | 0.807 | 0.807 | -0.008 (-1.03%) | 8,326 |
| 8 Sep 2005 | MYR | 0.8154 | 0.8154 | 0.8154 | 0.8154 | 0.8154 | +0.008 (+1.04%) | 19,032 |
| 7 Sep 2005 | MYR | 0.7986 | 0.8575 | 0.7986 | 0.807 | 0.807 | +0.008 (+1.05%) | 47,700 |
| 6 Sep 2005 | MYR | 0.8154 | 0.8154 | 0.7986 | 0.7986 | 0.7986 | -0.017 (-2.06%) | 68,041 |
| 5 Sep 2005 | MYR | 0.8154 | 0.8239 | 0.8154 | 0.8154 | 0.8154 | 0.0 (0.0%) | 70,777 |
| 2 Sep 2005 | MYR | 0.7986 | 0.8239 | 0.7986 | 0.8154 | 0.8154 | +0.017 (+2.10%) | 52,577 |
| 1 Sep 2005 | MYR | 0.807 | 0.807 | 0.7986 | 0.7986 | 0.7986 | -0.008 (-1.04%) | 59,120 |
| 30 Aug 2005 | MYR | 0.7944 | 0.8239 | 0.7944 | 0.807 | 0.807 | +0.013 (+1.59%) | 107,296 |
| 29 Aug 2005 | MYR | 0.8407 | 0.8407 | 0.7944 | 0.7944 | 0.7944 | -0.046 (-5.51%) | 202,221 |
| 26 Aug 2005 | MYR | 0.8575 | 0.8659 | 0.8407 | 0.8407 | 0.8407 | -0.025 (-2.91%) | 228,391 |
| 25 Aug 2005 | MYR | 0.8743 | 0.8743 | 0.8659 | 0.8659 | 0.8659 | -0.017 (-1.90%) | 95,757 |
| 24 Aug 2005 | MYR | 0.8659 | 0.8827 | 0.8659 | 0.8827 | 0.8827 | +0.017 (+1.94%) | 180,572 |
| 23 Aug 2005 | MYR | 0.8659 | 0.8659 | 0.8659 | 0.8659 | 0.8659 | 0.0 (0.0%) | 23,790 |
| 22 Aug 2005 | MYR | 0.8743 | 0.8827 | 0.8575 | 0.8659 | 0.8659 | -0.008 (-0.96%) | 110,627 |
| 19 Aug 2005 | MYR | 0.8827 | 0.8827 | 0.8743 | 0.8743 | 0.8743 | -0.008 (-0.95%) | 30,928 |
