| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | MYR | 2.2977 | 2.3163 | 2.279 | 2.3163 | 2.3163 | +0.019 (+0.81%) | 2,303,522 |
| 29 Jul 2005 | MYR | 2.2977 | 2.3163 | 2.279 | 2.2977 | 2.2977 | +0.019 (+0.82%) | 3,165,135 |
| 28 Jul 2005 | MYR | 2.279 | 2.279 | 2.279 | 2.279 | 2.279 | 0.0 (0.0%) | 1,698,867 |
| 27 Jul 2005 | MYR | 2.2603 | 2.2977 | 2.2603 | 2.279 | 2.279 | 0.0 (0.0%) | 6,988,992 |
| 26 Jul 2005 | MYR | 2.2416 | 2.279 | 2.2416 | 2.279 | 2.279 | +0.019 (+0.83%) | 3,874,446 |
| 25 Jul 2005 | MYR | 2.2416 | 2.2603 | 2.2229 | 2.2603 | 2.2603 | +0.019 (+0.83%) | 3,068,775 |
| 22 Jul 2005 | MYR | 2.279 | 2.279 | 2.2229 | 2.2416 | 2.2416 | -0.037 (-1.64%) | 4,696,980 |
| 21 Jul 2005 | MYR | 2.2603 | 2.3163 | 2.2603 | 2.279 | 2.279 | +0.037 (+1.67%) | 7,950,444 |
| 20 Jul 2005 | MYR | 2.2229 | 2.2603 | 2.2229 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 6,819,025 |
| 19 Jul 2005 | MYR | 2.2416 | 2.2416 | 2.2043 | 2.2229 | 2.2229 | 0.0 (0.0%) | 3,085,103 |
| 18 Jul 2005 | MYR | 2.2416 | 2.2416 | 2.2229 | 2.2229 | 2.2229 | -0.037 (-1.65%) | 1,352,242 |
| 15 Jul 2005 | MYR | 2.2603 | 2.2977 | 2.2603 | 2.2603 | 2.2603 | 0.0 (0.0%) | 3,518,184 |
| 14 Jul 2005 | MYR | 2.2416 | 2.279 | 2.2416 | 2.2603 | 2.2603 | +0.019 (+0.83%) | 6,903,875 |
| 13 Jul 2005 | MYR | 2.2416 | 2.2416 | 2.2229 | 2.2416 | 2.2416 | 0.0 (0.0%) | 3,906,833 |
| 12 Jul 2005 | MYR | 2.2229 | 2.2603 | 2.2229 | 2.2416 | 2.2416 | +0.037 (+1.69%) | 10,675,003 |
| 11 Jul 2005 | MYR | 2.2229 | 2.2229 | 2.2043 | 2.2043 | 2.2043 | 0.0 (0.0%) | 4,958,756 |
| 8 Jul 2005 | MYR | 2.2043 | 2.2416 | 2.2043 | 2.2043 | 2.2043 | -0.037 (-1.66%) | 2,013,909 |
| 7 Jul 2005 | MYR | 2.2416 | 2.2416 | 2.2229 | 2.2416 | 2.2416 | 0.0 (0.0%) | 4,574,122 |
| 6 Jul 2005 | MYR | 2.2416 | 2.2416 | 2.2229 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 4,325,996 |
| 5 Jul 2005 | MYR | 2.2229 | 2.2416 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 2,075,739 |
| 4 Jul 2005 | MYR | 2.1856 | 2.2416 | 2.1856 | 2.2229 | 2.2229 | +0.019 (+0.84%) | 3,150,145 |
| 1 Jul 2005 | MYR | 2.1856 | 2.2043 | 2.1669 | 2.2043 | 2.2043 | +0.037 (+1.73%) | 989,021 |
| 30 Jun 2005 | MYR | 2.1669 | 2.1856 | 2.1482 | 2.1669 | 2.1669 | 0.0 (0.0%) | 6,574,112 |
| 29 Jun 2005 | MYR | 2.1856 | 2.1856 | 2.1669 | 2.1669 | 2.1669 | -0.019 (-0.86%) | 1,206,900 |
| 28 Jun 2005 | MYR | 2.1669 | 2.1856 | 2.1482 | 2.1856 | 2.1856 | +0.019 (+0.86%) | 3,254,267 |
| 27 Jun 2005 | MYR | 2.1856 | 2.2043 | 2.1482 | 2.1669 | 2.1669 | -0.019 (-0.86%) | 3,208,496 |
| 24 Jun 2005 | MYR | 2.2229 | 2.2229 | 2.1856 | 2.1856 | 2.1856 | -0.037 (-1.68%) | 1,703,685 |
| 23 Jun 2005 | MYR | 2.2416 | 2.2416 | 2.2229 | 2.2229 | 2.2229 | -0.019 (-0.83%) | 5,384,878 |
| 22 Jun 2005 | MYR | 2.2229 | 2.2603 | 2.2043 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 5,411,377 |
| 21 Jun 2005 | MYR | 2.2229 | 2.2416 | 2.2043 | 2.2229 | 2.2229 | -0.019 (-0.83%) | 987,682 |
