| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | MYR | 11.6 | 11.6 | 11.3 | 11.4 | 11.4 | -0.2 (-1.72%) | 461,000 |
| 6 Oct 2005 | MYR | 11.3 | 11.6 | 11.1 | 11.6 | 11.6 | +0.2 (+1.75%) | 579,100 |
| 5 Oct 2005 | MYR | 11.5 | 11.5 | 11.3 | 11.4 | 11.4 | -0.2 (-1.72%) | 99,400 |
| 4 Oct 2005 | MYR | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | -0.1 (-0.85%) | 66,500 |
| 3 Oct 2005 | MYR | 11.7 | 11.9 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 109,800 |
| 30 Sep 2005 | MYR | 11.7 | 11.7 | 11.6 | 11.7 | 11.7 | 0.0 (0.0%) | 309,300 |
| 29 Sep 2005 | MYR | 11.7 | 11.7 | 11.5 | 11.7 | 11.7 | 0.0 (0.0%) | 853,800 |
| 28 Sep 2005 | MYR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | -0.1 (-0.85%) | 454,500 |
| 27 Sep 2005 | MYR | 11.8 | 11.8 | 11.7 | 11.8 | 11.8 | +0.1 (+0.85%) | 222,700 |
| 26 Sep 2005 | MYR | 12.2 | 12.2 | 11.6 | 11.7 | 11.7 | -0.5 (-4.10%) | 304,800 |
| 23 Sep 2005 | MYR | 12 | 12.3 | 11.9 | 12.2 | 12.2 | +0.3 (+2.52%) | 736,000 |
| 22 Sep 2005 | MYR | 11.5 | 12 | 11.5 | 11.9 | 11.9 | +0.4 (+3.48%) | 1,427,700 |
| 21 Sep 2005 | MYR | 11.4 | 11.5 | 11.3 | 11.5 | 11.5 | +0.1 (+0.88%) | 572,600 |
| 20 Sep 2005 | MYR | 11.4 | 11.4 | 11.3 | 11.4 | 11.4 | 0.0 (0.0%) | 273,500 |
| 19 Sep 2005 | MYR | 11.3 | 11.4 | 11.3 | 11.4 | 11.4 | 0.0 (0.0%) | 44,200 |
| 16 Sep 2005 | MYR | 11.4 | 11.4 | 11.2 | 11.4 | 11.4 | +0.1 (+0.88%) | 687,000 |
| 15 Sep 2005 | MYR | 11.4 | 11.4 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 882,100 |
| 14 Sep 2005 | MYR | 11.5 | 11.5 | 11.3 | 11.4 | 11.4 | -0.1 (-0.87%) | 362,400 |
| 13 Sep 2005 | MYR | 11.5 | 11.5 | 11.4 | 11.5 | 11.5 | 0.0 (0.0%) | 531,700 |
| 12 Sep 2005 | MYR | 11.4 | 11.7 | 11.4 | 11.5 | 11.5 | +0.2 (+1.77%) | 1,399,700 |
| 9 Sep 2005 | MYR | 11.3 | 11.3 | 11.1 | 11.3 | 11.3 | 0.0 (0.0%) | 531,200 |
| 8 Sep 2005 | MYR | 11.3 | 11.3 | 11.2 | 11.3 | 11.3 | 0.0 (0.0%) | 707,000 |
| 7 Sep 2005 | MYR | 11 | 11.3 | 11 | 11.3 | 11.3 | +0.2 (+1.80%) | 552,700 |
| 6 Sep 2005 | MYR | 11.1 | 11.1 | 10.9 | 11.1 | 11.1 | -0.1 (-0.89%) | 1,107,900 |
| 5 Sep 2005 | MYR | 11.4 | 11.4 | 11 | 11.2 | 11.2 | -0.2 (-1.75%) | 434,400 |
| 2 Sep 2005 | MYR | 11 | 11.5 | 11 | 11.4 | 11.4 | +0.5 (+4.59%) | 1,873,600 |
| 1 Sep 2005 | MYR | 10.2 | 11 | 10.2 | 10.9 | 10.9 | +0.7 (+6.86%) | 958,200 |
| 30 Aug 2005 | MYR | 10.1 | 10.3 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 112,700 |
| 29 Aug 2005 | MYR | 10.1 | 10.2 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 315,100 |
| 26 Aug 2005 | MYR | 10.2 | 10.2 | 10 | 10.1 | 10.1 | -0.1 (-0.98%) | 173,700 |
