| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | MYR | 1.892 | 1.9488 | 1.892 | 1.9204 | 1.9204 | +0.028 (+1.50%) | 306,126 |
| 17 Aug 2005 | MYR | 1.8731 | 1.911 | 1.8637 | 1.892 | 1.892 | +0.009 (+0.50%) | 181,815 |
| 16 Aug 2005 | MYR | 1.9015 | 1.9015 | 1.8258 | 1.8826 | 1.8826 | -0.019 (-0.99%) | 480,224 |
| 15 Aug 2005 | MYR | 1.9299 | 1.9488 | 1.892 | 1.9015 | 1.9015 | -0.028 (-1.47%) | 198,728 |
| 12 Aug 2005 | MYR | 1.9488 | 1.9488 | 1.911 | 1.9299 | 1.9299 | -0.028 (-1.45%) | 130,441 |
| 11 Aug 2005 | MYR | 1.9677 | 1.9677 | 1.9299 | 1.9583 | 1.9583 | -0.009 (-0.48%) | 1,200,825 |
| 10 Aug 2005 | MYR | 2.0529 | 2.0529 | 1.9677 | 1.9677 | 1.9677 | -0.085 (-4.15%) | 366,167 |
| 9 Aug 2005 | MYR | 2.0434 | 2.0529 | 2.0339 | 2.0529 | 2.0529 | -0.009 (-0.46%) | 223,040 |
| 8 Aug 2005 | MYR | 2.0434 | 2.0718 | 2.0339 | 2.0623 | 2.0623 | +0.028 (+1.40%) | 598,298 |
| 5 Aug 2005 | MYR | 2.0434 | 2.0434 | 2.0056 | 2.0339 | 2.0339 | -0.019 (-0.93%) | 235,725 |
| 4 Aug 2005 | MYR | 2.015 | 2.0812 | 2.0056 | 2.0529 | 2.0529 | +0.047 (+2.36%) | 1,141,735 |
| 3 Aug 2005 | MYR | 1.911 | 2.0056 | 1.911 | 2.0056 | 2.0056 | +0.095 (+4.95%) | 1,109,284 |
| 2 Aug 2005 | MYR | 1.9015 | 1.911 | 1.9015 | 1.911 | 1.911 | 0.0 (0.0%) | 629,376 |
| 1 Aug 2005 | MYR | 1.9204 | 1.9204 | 1.892 | 1.911 | 1.911 | 0.0 (0.0%) | 229,171 |
| 29 Jul 2005 | MYR | 1.911 | 1.911 | 1.892 | 1.911 | 1.911 | +0.009 (+0.50%) | 863,516 |
| 28 Jul 2005 | MYR | 1.8069 | 1.911 | 1.8069 | 1.9015 | 1.9015 | +0.095 (+5.24%) | 1,429,363 |
| 27 Jul 2005 | MYR | 1.8164 | 1.8164 | 1.7974 | 1.8069 | 1.8069 | -0.009 (-0.52%) | 328,535 |
| 26 Jul 2005 | MYR | 1.788 | 1.8164 | 1.788 | 1.8164 | 1.8164 | +0.019 (+1.06%) | 647,663 |
| 25 Jul 2005 | MYR | 1.7974 | 1.7974 | 1.7785 | 1.7974 | 1.7974 | 0.0 (0.0%) | 489,632 |
| 22 Jul 2005 | MYR | 1.7974 | 1.7974 | 1.7785 | 1.7974 | 1.7974 | +0.019 (+1.06%) | 504,431 |
| 21 Jul 2005 | MYR | 1.788 | 1.788 | 1.7785 | 1.7785 | 1.7785 | -0.019 (-1.05%) | 999,243 |
| 20 Jul 2005 | MYR | 1.7974 | 1.7974 | 1.7785 | 1.7974 | 1.7974 | 0.0 (0.0%) | 141,223 |
| 19 Jul 2005 | MYR | 1.7501 | 1.8069 | 1.7501 | 1.7974 | 1.7974 | +0.038 (+2.15%) | 672,610 |
| 18 Jul 2005 | MYR | 1.7596 | 1.7596 | 1.7596 | 1.7596 | 1.7596 | 0.0 (0.0%) | 112,048 |
| 15 Jul 2005 | MYR | 1.7596 | 1.7691 | 1.7596 | 1.7596 | 1.7596 | +0.009 (+0.54%) | 346,505 |
| 14 Jul 2005 | MYR | 1.7501 | 1.7596 | 1.7407 | 1.7501 | 1.7501 | 0.0 (0.0%) | 1,043,851 |
| 13 Jul 2005 | MYR | 1.7691 | 1.7691 | 1.7407 | 1.7501 | 1.7501 | -0.019 (-1.07%) | 472,508 |
| 12 Jul 2005 | MYR | 1.7691 | 1.7785 | 1.7596 | 1.7691 | 1.7691 | 0.0 (0.0%) | 1,107,064 |
| 11 Jul 2005 | MYR | 1.788 | 1.788 | 1.7691 | 1.7691 | 1.7691 | +0.019 (+1.09%) | 577,791 |
| 8 Jul 2005 | MYR | 1.7407 | 1.7691 | 1.7407 | 1.7501 | 1.7501 | -0.009 (-0.54%) | 320,819 |
