| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | MYR | 1.9393 | 1.9488 | 1.9299 | 1.9393 | 1.9393 | 0.0 (0.0%) | 379,909 |
| 29 Sep 2005 | MYR | 1.9393 | 1.9488 | 1.9393 | 1.9393 | 1.9393 | -0.009 (-0.49%) | 115,325 |
| 28 Sep 2005 | MYR | 1.9488 | 1.9583 | 1.9393 | 1.9488 | 1.9488 | 0.0 (0.0%) | 147,143 |
| 27 Sep 2005 | MYR | 1.9393 | 1.9488 | 1.9393 | 1.9488 | 1.9488 | 0.0 (0.0%) | 432,762 |
| 26 Sep 2005 | MYR | 1.9488 | 1.9488 | 1.9299 | 1.9488 | 1.9488 | 0.0 (0.0%) | 412,572 |
| 23 Sep 2005 | MYR | 1.9583 | 1.9583 | 1.9488 | 1.9488 | 1.9488 | -0.019 (-0.96%) | 126,847 |
| 22 Sep 2005 | MYR | 1.9583 | 1.9677 | 1.9488 | 1.9677 | 1.9677 | +0.009 (+0.48%) | 66,489 |
| 21 Sep 2005 | MYR | 1.9583 | 1.9677 | 1.9488 | 1.9583 | 1.9583 | 0.0 (0.0%) | 334,138 |
| 20 Sep 2005 | MYR | 1.9393 | 1.9583 | 1.9393 | 1.9583 | 1.9583 | +0.009 (+0.49%) | 367,224 |
| 19 Sep 2005 | MYR | 1.9488 | 1.9488 | 1.9393 | 1.9488 | 1.9488 | +0.009 (+0.49%) | 114,268 |
| 16 Sep 2005 | MYR | 1.9299 | 1.9488 | 1.9299 | 1.9393 | 1.9393 | +0.009 (+0.49%) | 134,352 |
| 15 Sep 2005 | MYR | 1.9299 | 1.9393 | 1.9204 | 1.9299 | 1.9299 | 0.0 (0.0%) | 721,869 |
| 14 Sep 2005 | MYR | 1.9299 | 1.9393 | 1.9299 | 1.9299 | 1.9299 | 0.0 (0.0%) | 441,853 |
| 13 Sep 2005 | MYR | 1.9299 | 1.9393 | 1.9204 | 1.9299 | 1.9299 | 0.0 (0.0%) | 615,106 |
| 12 Sep 2005 | MYR | 1.911 | 1.9299 | 1.911 | 1.9299 | 1.9299 | +0.019 (+0.99%) | 326,950 |
| 9 Sep 2005 | MYR | 1.911 | 1.9204 | 1.8826 | 1.911 | 1.911 | +0.019 (+1.00%) | 406,970 |
| 8 Sep 2005 | MYR | 1.9015 | 1.911 | 1.892 | 1.892 | 1.892 | -0.009 (-0.50%) | 705,062 |
| 7 Sep 2005 | MYR | 1.8637 | 1.9015 | 1.8637 | 1.9015 | 1.9015 | +0.038 (+2.03%) | 88,899 |
| 6 Sep 2005 | MYR | 1.8542 | 1.8731 | 1.8542 | 1.8637 | 1.8637 | +0.009 (+0.51%) | 77,060 |
| 5 Sep 2005 | MYR | 1.8637 | 1.8637 | 1.8258 | 1.8542 | 1.8542 | -0.009 (-0.51%) | 193,442 |
| 2 Sep 2005 | MYR | 1.8731 | 1.8826 | 1.8637 | 1.8637 | 1.8637 | -0.028 (-1.50%) | 562,887 |
| 1 Sep 2005 | MYR | 1.9015 | 1.9015 | 1.892 | 1.892 | 1.892 | -0.019 (-0.99%) | 265,429 |
| 30 Aug 2005 | MYR | 1.892 | 1.911 | 1.892 | 1.911 | 1.911 | 0.0 (0.0%) | 362,573 |
| 29 Aug 2005 | MYR | 1.9015 | 1.911 | 1.892 | 1.911 | 1.911 | 0.0 (0.0%) | 385,300 |
| 26 Aug 2005 | MYR | 1.911 | 1.9204 | 1.892 | 1.911 | 1.911 | +0.009 (+0.50%) | 214,901 |
| 25 Aug 2005 | MYR | 1.9015 | 1.9015 | 1.892 | 1.9015 | 1.9015 | 0.0 (0.0%) | 233,082 |
| 24 Aug 2005 | MYR | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | -0.009 (-0.50%) | 190,271 |
| 23 Aug 2005 | MYR | 1.9015 | 1.911 | 1.9015 | 1.911 | 1.911 | 0.0 (0.0%) | 65,538 |
| 22 Aug 2005 | MYR | 1.892 | 1.911 | 1.892 | 1.911 | 1.911 | 0.0 (0.0%) | 85,622 |
| 19 Aug 2005 | MYR | 1.9204 | 1.9204 | 1.892 | 1.911 | 1.911 | -0.009 (-0.49%) | 171,350 |
