| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | MYR | 1.7909 | 1.8182 | 1.7909 | 1.8182 | 1.8182 | +0.018 (+1.01%) | 42,350 |
| 19 Oct 2005 | MYR | 1.8 | 1.8 | 1.7727 | 1.8 | 1.8 | 0.0 (0.0%) | 46,090 |
| 18 Oct 2005 | MYR | 1.7545 | 1.8 | 1.7273 | 1.8 | 1.8 | +0.045 (+2.59%) | 6,050 |
| 17 Oct 2005 | MYR | 1.7364 | 1.7545 | 1.7273 | 1.7545 | 1.7545 | 0.0 (0.0%) | 18,700 |
| 14 Oct 2005 | MYR | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | -0.018 (-1.03%) | 2,200 |
| 13 Oct 2005 | MYR | 1.7818 | 1.7909 | 1.7727 | 1.7727 | 1.7727 | +0.018 (+1.04%) | 18,700 |
| 12 Oct 2005 | MYR | 1.7909 | 1.7909 | 1.7545 | 1.7545 | 1.7545 | -0.036 (-2.03%) | 0 |
| 11 Oct 2005 | MYR | 1.7818 | 1.8091 | 1.7818 | 1.7909 | 1.7909 | +0.018 (+1.03%) | 13,200 |
| 10 Oct 2005 | MYR | 1.8364 | 1.8364 | 1.7727 | 1.7727 | 1.7727 | -0.055 (-2.99%) | 0 |
| 7 Oct 2005 | MYR | 1.8 | 1.8273 | 1.8 | 1.8273 | 1.8273 | 0.0 (0.0%) | 7,700 |
| 6 Oct 2005 | MYR | 1.7818 | 1.8273 | 1.7818 | 1.8273 | 1.8273 | +0.027 (+1.52%) | 14,300 |
| 5 Oct 2005 | MYR | 1.8273 | 1.8273 | 1.8 | 1.8 | 1.8 | -0.027 (-1.49%) | 0 |
| 4 Oct 2005 | MYR | 1.8182 | 1.8364 | 1.8091 | 1.8273 | 1.8273 | +0.027 (+1.52%) | 42,460 |
| 3 Oct 2005 | MYR | 1.7909 | 1.8 | 1.7909 | 1.8 | 1.8 | -0.027 (-1.49%) | 2,860 |
| 30 Sep 2005 | MYR | 1.7909 | 1.8273 | 1.7909 | 1.8273 | 1.8273 | -0.009 (-0.50%) | 5,500 |
| 29 Sep 2005 | MYR | 1.8364 | 1.8364 | 1.8182 | 1.8364 | 1.8364 | 0.0 (0.0%) | 28,160 |
| 28 Sep 2005 | MYR | 1.8 | 1.8364 | 1.8 | 1.8364 | 1.8364 | +0.036 (+2.02%) | 9,900 |
| 27 Sep 2005 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.054 (-2.94%) | 1,100 |
| 26 Sep 2005 | MYR | 1.7909 | 1.8545 | 1.7909 | 1.8545 | 1.8545 | +0.018 (+0.99%) | 33,440 |
| 23 Sep 2005 | MYR | 1.7909 | 1.8364 | 1.7818 | 1.8364 | 1.8364 | +0.009 (+0.50%) | 17,600 |
| 22 Sep 2005 | MYR | 1.7818 | 1.8455 | 1.7818 | 1.8273 | 1.8273 | 0.0 (0.0%) | 49,500 |
| 21 Sep 2005 | MYR | 1.8 | 1.8273 | 1.7818 | 1.8273 | 1.8273 | -0.018 (-0.99%) | 7,700 |
| 20 Sep 2005 | MYR | 1.8 | 1.8545 | 1.7545 | 1.8455 | 1.8455 | 0.0 (0.0%) | 185,130 |
| 19 Sep 2005 | MYR | 1.8 | 1.8455 | 1.8 | 1.8455 | 1.8455 | 0.0 (0.0%) | 16,060 |
| 16 Sep 2005 | MYR | 1.7909 | 1.8455 | 1.7909 | 1.8455 | 1.8455 | +0.045 (+2.53%) | 13,310 |
| 15 Sep 2005 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | +0.027 (+1.54%) | 5,500 |
| 14 Sep 2005 | MYR | 1.8091 | 1.8091 | 1.7727 | 1.7727 | 1.7727 | -0.045 (-2.50%) | 0 |
| 13 Sep 2005 | MYR | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 0.0 (0.0%) | 20,350 |
| 12 Sep 2005 | MYR | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 0.0 (0.0%) | 1,760 |
| 9 Sep 2005 | MYR | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 1.8182 | -0.009 (-0.50%) | 3,300 |
