| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | MYR | 0.4093 | 0.414 | 0.4093 | 0.414 | 0.414 | -0.009 (-2.20%) | 2,472 |
| 5 Aug 2005 | MYR | 0.4233 | 0.4326 | 0.4233 | 0.4233 | 0.4233 | -0.005 (-1.08%) | 351,525 |
| 4 Aug 2005 | MYR | 0.4279 | 0.4326 | 0.4233 | 0.4279 | 0.4279 | 0.0 (0.0%) | 460,530 |
| 3 Aug 2005 | MYR | 0.3907 | 0.4326 | 0.3907 | 0.4279 | 0.4279 | +0.028 (+6.98%) | 721,755 |
| 2 Aug 2005 | MYR | 0.4093 | 0.4093 | 0.4 | 0.4 | 0.4 | -0.009 (-2.27%) | 895,260 |
| 1 Aug 2005 | MYR | 0.4 | 0.4093 | 0.3907 | 0.4093 | 0.4093 | +0.005 (+1.14%) | 347,440 |
| 29 Jul 2005 | MYR | 0.4047 | 0.4047 | 0.4 | 0.4047 | 0.4047 | 0.0 (0.0%) | 91,590 |
| 28 Jul 2005 | MYR | 0.4 | 0.4047 | 0.4 | 0.4047 | 0.4047 | 0.0 (0.0%) | 116,207 |
| 27 Jul 2005 | MYR | 0.4 | 0.4047 | 0.4 | 0.4047 | 0.4047 | 0.0 (0.0%) | 349,375 |
| 26 Jul 2005 | MYR | 0.3907 | 0.4186 | 0.3907 | 0.4047 | 0.4047 | -0.005 (-1.12%) | 553,410 |
| 25 Jul 2005 | MYR | 0.414 | 0.414 | 0.4093 | 0.4093 | 0.4093 | -0.005 (-1.14%) | 258,000 |
| 22 Jul 2005 | MYR | 0.414 | 0.414 | 0.4047 | 0.414 | 0.414 | +0.014 (+3.50%) | 48,375 |
| 21 Jul 2005 | MYR | 0.414 | 0.4233 | 0.4 | 0.4 | 0.4 | -0.009 (-2.27%) | 467,087 |
| 20 Jul 2005 | MYR | 0.4186 | 0.4279 | 0.4093 | 0.4093 | 0.4093 | -0.019 (-4.35%) | 173,290 |
| 19 Jul 2005 | MYR | 0.4186 | 0.4279 | 0.4186 | 0.4279 | 0.4279 | +0.005 (+1.09%) | 72,132 |
| 18 Jul 2005 | MYR | 0.4419 | 0.4419 | 0.4233 | 0.4233 | 0.4233 | -0.009 (-2.15%) | 189,200 |
| 15 Jul 2005 | MYR | 0.4465 | 0.4465 | 0.4233 | 0.4326 | 0.4326 | -0.005 (-1.05%) | 768,732 |
| 14 Jul 2005 | MYR | 0.4372 | 0.4419 | 0.4279 | 0.4372 | 0.4372 | 0.0 (0.0%) | 180,170 |
| 13 Jul 2005 | MYR | 0.4372 | 0.4372 | 0.4233 | 0.4372 | 0.4372 | 0.0 (0.0%) | 188,447 |
| 12 Jul 2005 | MYR | 0.4279 | 0.4465 | 0.4279 | 0.4372 | 0.4372 | +0.014 (+3.28%) | 1,651,737 |
| 11 Jul 2005 | MYR | 0.4186 | 0.4279 | 0.4093 | 0.4233 | 0.4233 | +0.023 (+5.83%) | 887,305 |
| 8 Jul 2005 | MYR | 0.4093 | 0.4093 | 0.3907 | 0.4 | 0.4 | -0.005 (-1.16%) | 185,222 |
| 7 Jul 2005 | MYR | 0.3954 | 0.4186 | 0.3954 | 0.4047 | 0.4047 | +0.014 (+3.58%) | 542,982 |
| 6 Jul 2005 | MYR | 0.3861 | 0.4 | 0.3861 | 0.3907 | 0.3907 | +0.009 (+2.44%) | 181,675 |
| 5 Jul 2005 | MYR | 0.3814 | 0.3814 | 0.3814 | 0.3814 | 0.3814 | 0.0 (0.0%) | 107 |
| 4 Jul 2005 | MYR | 0.3767 | 0.3814 | 0.3767 | 0.3814 | 0.3814 | +0.005 (+1.25%) | 119,217 |
| 1 Jul 2005 | MYR | 0.3814 | 0.3814 | 0.3721 | 0.3767 | 0.3767 | -0.009 (-2.43%) | 504,497 |
| 30 Jun 2005 | MYR | 0.3814 | 0.3861 | 0.3767 | 0.3861 | 0.3861 | -0.005 (-1.18%) | 138,997 |
| 29 Jun 2005 | MYR | 0.3907 | 0.3907 | 0.3861 | 0.3907 | 0.3907 | 0.0 (0.0%) | 165,550 |
| 28 Jun 2005 | MYR | 0.3907 | 0.4 | 0.3814 | 0.3907 | 0.3907 | +0.005 (+1.19%) | 262,515 |
