| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | MYR | 39 | 39 | 38.75 | 39 | 39 | 0.0 (0.0%) | 282,900 |
| 10 Oct 2005 | MYR | 38.75 | 39 | 38.5 | 39 | 39 | +0.25 (+0.65%) | 437,200 |
| 7 Oct 2005 | MYR | 39.25 | 39.25 | 38.75 | 38.75 | 38.75 | -0.75 (-1.90%) | 107,400 |
| 6 Oct 2005 | MYR | 39 | 39.5 | 39 | 39.5 | 39.5 | +0.25 (+0.64%) | 238,100 |
| 5 Oct 2005 | MYR | 39.5 | 39.75 | 39.25 | 39.25 | 39.25 | -0.25 (-0.63%) | 356,100 |
| 4 Oct 2005 | MYR | 39 | 39.5 | 39 | 39.5 | 39.5 | +0.25 (+0.64%) | 270,900 |
| 3 Oct 2005 | MYR | 37.75 | 39.25 | 37.75 | 39.25 | 39.25 | +1.25 (+3.29%) | 433,300 |
| 30 Sep 2005 | MYR | 37 | 38 | 37 | 38 | 38 | +1 (+2.70%) | 347,300 |
| 29 Sep 2005 | MYR | 37.25 | 37.25 | 37 | 37 | 37 | -0.25 (-0.67%) | 111,400 |
| 28 Sep 2005 | MYR | 36 | 37.5 | 36 | 37.25 | 37.25 | +1.25 (+3.47%) | 124,400 |
| 27 Sep 2005 | MYR | 36.25 | 36.25 | 36 | 36 | 36 | 0.0 (0.0%) | 565,300 |
| 26 Sep 2005 | MYR | 36.25 | 36.25 | 36 | 36 | 36 | -0.25 (-0.69%) | 65,500 |
| 23 Sep 2005 | MYR | 36.25 | 36.25 | 36 | 36.25 | 36.25 | +0.25 (+0.69%) | 173,900 |
| 22 Sep 2005 | MYR | 36 | 36.25 | 36 | 36 | 36 | 0.0 (0.0%) | 266,700 |
| 21 Sep 2005 | MYR | 36.5 | 36.5 | 35.75 | 36 | 36 | 0.0 (0.0%) | 403,500 |
| 20 Sep 2005 | MYR | 37 | 37 | 36 | 36 | 36 | -1 (-2.70%) | 256,500 |
| 19 Sep 2005 | MYR | 36.75 | 37 | 36.75 | 37 | 37 | +0.25 (+0.68%) | 70,600 |
| 16 Sep 2005 | MYR | 36.75 | 36.75 | 36.5 | 36.75 | 36.75 | +0.25 (+0.68%) | 149,300 |
| 15 Sep 2005 | MYR | 36.5 | 36.75 | 36.5 | 36.5 | 36.5 | 0.0 (0.0%) | 52,600 |
| 14 Sep 2005 | MYR | 36.5 | 36.75 | 36.25 | 36.5 | 36.5 | +0.25 (+0.69%) | 24,700 |
| 13 Sep 2005 | MYR | 37 | 37 | 36.25 | 36.25 | 36.25 | -0.5 (-1.36%) | 183,800 |
| 12 Sep 2005 | MYR | 37 | 37 | 36.75 | 36.75 | 36.75 | 0.0 (0.0%) | 163,300 |
| 9 Sep 2005 | MYR | 37 | 37.25 | 36 | 36.75 | 36.75 | -0.25 (-0.68%) | 361,300 |
| 8 Sep 2005 | MYR | 37 | 37.25 | 36.5 | 37 | 37 | +0.5 (+1.37%) | 615,600 |
| 7 Sep 2005 | MYR | 37.5 | 37.5 | 36.5 | 36.5 | 36.5 | -1 (-2.67%) | 228,500 |
| 6 Sep 2005 | MYR | 38 | 38 | 37.25 | 37.5 | 37.5 | -0.75 (-1.96%) | 148,100 |
| 5 Sep 2005 | MYR | 38.25 | 38.25 | 37 | 38.25 | 38.25 | -0.25 (-0.65%) | 274,000 |
| 2 Sep 2005 | MYR | 38.75 | 38.75 | 38.5 | 38.5 | 38.5 | -0.25 (-0.65%) | 8,600 |
| 1 Sep 2005 | MYR | 38.75 | 38.75 | 38.5 | 38.75 | 38.75 | +0.5 (+1.31%) | 11,300 |
| 30 Aug 2005 | MYR | 38.5 | 39 | 38.25 | 38.25 | 38.25 | -1.5 (-3.77%) | 193,200 |
