| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | MYR | 41.25 | 42.25 | 41 | 42 | 42 | +1.25 (+3.07%) | 412,800 |
| 3 Jun 2005 | MYR | 40.25 | 41 | 40.25 | 40.75 | 40.75 | +0.75 (+1.88%) | 205,000 |
| 2 Jun 2005 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 78,600 |
| 1 Jun 2005 | MYR | 40.5 | 40.5 | 40 | 40 | 40 | -0.5 (-1.23%) | 151,800 |
| 31 May 2005 | MYR | 40.25 | 40.5 | 40 | 40.5 | 40.5 | +0.5 (+1.25%) | 192,100 |
| 30 May 2005 | MYR | 40 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 10,900 |
| 27 May 2005 | MYR | 40.25 | 40.25 | 40 | 40 | 40 | 0.0 (0.0%) | 155,000 |
| 26 May 2005 | MYR | 40 | 40.25 | 39.75 | 40 | 40 | 0.0 (0.0%) | 1,678,700 |
| 25 May 2005 | MYR | 41.5 | 41.5 | 39.75 | 40 | 40 | -1.5 (-3.61%) | 269,600 |
| 24 May 2005 | MYR | 42.5 | 42.5 | 41.25 | 41.5 | 41.5 | -1 (-2.35%) | 120,800 |
| 20 May 2005 | MYR | 43 | 43 | 42.5 | 42.5 | 42.5 | -0.5 (-1.16%) | 37,200 |
| 19 May 2005 | MYR | 43 | 43 | 42.75 | 43 | 43 | -0.25 (-0.58%) | 66,300 |
| 18 May 2005 | MYR | 43.25 | 43.25 | 43 | 43.25 | 43.25 | 0.0 (0.0%) | 204,800 |
| 17 May 2005 | MYR | 43.25 | 43.25 | 43 | 43.25 | 43.25 | +0.25 (+0.58%) | 49,500 |
| 16 May 2005 | MYR | 43.25 | 43.25 | 43 | 43 | 43 | -0.5 (-1.15%) | 12,400 |
| 13 May 2005 | MYR | 43.5 | 43.5 | 43.25 | 43.5 | 43.5 | 0.0 (0.0%) | 417,200 |
| 12 May 2005 | MYR | 43 | 43.75 | 43 | 43.5 | 43.5 | -0.25 (-0.57%) | 447,400 |
| 11 May 2005 | MYR | 43 | 43.75 | 42.75 | 43.75 | 43.75 | +0.75 (+1.74%) | 714,400 |
| 10 May 2005 | MYR | 42.75 | 43 | 42.5 | 43 | 43 | +0.25 (+0.58%) | 92,800 |
| 9 May 2005 | MYR | 42.5 | 42.75 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 238,300 |
| 6 May 2005 | MYR | 42.75 | 42.75 | 42.25 | 42.5 | 42.5 | -0.25 (-0.58%) | 276,300 |
| 5 May 2005 | MYR | 42.25 | 42.75 | 42.25 | 42.75 | 42.75 | +0.75 (+1.79%) | 152,700 |
| 4 May 2005 | MYR | 43.5 | 43.5 | 41.25 | 42 | 42 | -2 (-4.55%) | 222,000 |
| 3 May 2005 | MYR | 43.25 | 44 | 43.25 | 44 | 44 | +1 (+2.33%) | 546,300 |
| 29 Apr 2005 | MYR | 43.25 | 44.25 | 42.75 | 43 | 43 | -0.25 (-0.58%) | 598,000 |
| 28 Apr 2005 | MYR | 44 | 44 | 43.25 | 43.25 | 43.25 | -1 (-2.26%) | 803,600 |
| 27 Apr 2005 | MYR | 44 | 44.5 | 44 | 44.25 | 44.25 | +0.25 (+0.57%) | 38,400 |
| 26 Apr 2005 | MYR | 44.25 | 44.25 | 44 | 44 | 44 | 0.0 (0.0%) | 84,400 |
| 25 Apr 2005 | MYR | 44 | 44.25 | 44 | 44 | 44 | 0.0 (0.0%) | 56,100 |
| 22 Apr 2005 | MYR | 44 | 44.25 | 44 | 44 | 44 | 0.0 (0.0%) | 48,900 |
