| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.015 (+1.76%) | 998,400 |
| 28 Jul 2005 | MYR | 0.875 | 0.88 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 3,067,200 |
| 27 Jul 2005 | MYR | 0.885 | 0.89 | 0.865 | 0.87 | 0.87 | -0.015 (-1.69%) | 1,887,200 |
| 26 Jul 2005 | MYR | 0.89 | 0.895 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 3,511,000 |
| 25 Jul 2005 | MYR | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 4,755,000 |
| 22 Jul 2005 | MYR | 0.94 | 0.95 | 0.89 | 0.9 | 0.9 | -0.04 (-4.26%) | 5,690,000 |
| 21 Jul 2005 | MYR | 0.93 | 0.955 | 0.93 | 0.94 | 0.94 | +0.015 (+1.62%) | 3,815,000 |
| 20 Jul 2005 | MYR | 0.9 | 0.935 | 0.9 | 0.925 | 0.925 | +0.025 (+2.78%) | 7,440,400 |
| 19 Jul 2005 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 3,101,400 |
| 18 Jul 2005 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,204,000 |
| 15 Jul 2005 | MYR | 0.9 | 0.94 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 2,414,800 |
| 14 Jul 2005 | MYR | 0.885 | 0.89 | 0.885 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,837,600 |
| 13 Jul 2005 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 800,400 |
| 12 Jul 2005 | MYR | 0.9 | 0.9 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 1,326,600 |
| 11 Jul 2005 | MYR | 0.89 | 0.895 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 2,036,000 |
| 8 Jul 2005 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 110,000 |
| 7 Jul 2005 | MYR | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 767,600 |
| 6 Jul 2005 | MYR | 0.9 | 0.9 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 252,000 |
| 5 Jul 2005 | MYR | 0.895 | 0.9 | 0.885 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,531,200 |
| 4 Jul 2005 | MYR | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 219,400 |
| 1 Jul 2005 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 169,000 |
| 30 Jun 2005 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 96,000 |
| 29 Jun 2005 | MYR | 0.915 | 0.93 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 477,000 |
| 28 Jun 2005 | MYR | 0.93 | 0.93 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 563,600 |
| 27 Jun 2005 | MYR | 0.935 | 0.935 | 0.915 | 0.925 | 0.925 | -0.015 (-1.60%) | 500,000 |
| 24 Jun 2005 | MYR | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 189,200 |
| 23 Jun 2005 | MYR | 0.96 | 0.96 | 0.945 | 0.945 | 0.945 | -0.02 (-2.07%) | 221,800 |
| 22 Jun 2005 | MYR | 0.935 | 0.965 | 0.935 | 0.965 | 0.965 | +0.03 (+3.21%) | 316,200 |
| 21 Jun 2005 | MYR | 0.935 | 0.935 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 865,400 |
| 20 Jun 2005 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 387,400 |
