| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | MYR | 1.7785 | 1.7974 | 1.7596 | 1.7596 | 1.7596 | 0.0 (0.0%) | 116,488 |
| 6 Jul 2005 | MYR | 1.7501 | 1.7596 | 1.7501 | 1.7596 | 1.7596 | 0.0 (0.0%) | 253,272 |
| 5 Jul 2005 | MYR | 1.7785 | 1.7785 | 1.7501 | 1.7596 | 1.7596 | -0.028 (-1.59%) | 87,102 |
| 4 Jul 2005 | MYR | 1.7785 | 1.8164 | 1.7785 | 1.788 | 1.788 | +0.009 (+0.53%) | 412,255 |
| 1 Jul 2005 | MYR | 1.7312 | 1.7974 | 1.7312 | 1.7785 | 1.7785 | +0.047 (+2.73%) | 777,577 |
| 30 Jun 2005 | MYR | 1.7407 | 1.7501 | 1.7312 | 1.7312 | 1.7312 | -0.009 (-0.55%) | 1,154,314 |
| 29 Jun 2005 | MYR | 1.7218 | 1.7596 | 1.7218 | 1.7407 | 1.7407 | +0.019 (+1.10%) | 298,198 |
| 28 Jun 2005 | MYR | 1.7407 | 1.7501 | 1.6934 | 1.7218 | 1.7218 | -0.028 (-1.62%) | 564,472 |
| 27 Jun 2005 | MYR | 1.7596 | 1.7596 | 1.7218 | 1.7501 | 1.7501 | -0.028 (-1.60%) | 257,606 |
| 24 Jun 2005 | MYR | 1.7691 | 1.7785 | 1.7596 | 1.7785 | 1.7785 | 0.0 (0.0%) | 313,948 |
| 23 Jun 2005 | MYR | 1.8258 | 1.8258 | 1.7691 | 1.7785 | 1.7785 | -0.038 (-2.09%) | 1,025,035 |
| 22 Jun 2005 | MYR | 1.7785 | 1.8353 | 1.7501 | 1.8164 | 1.8164 | +0.038 (+2.13%) | 1,853,563 |
| 21 Jun 2005 | MYR | 1.6745 | 1.788 | 1.6745 | 1.7785 | 1.7785 | +0.104 (+6.21%) | 1,978,191 |
| 20 Jun 2005 | MYR | 1.665 | 1.6839 | 1.6555 | 1.6745 | 1.6745 | +0.009 (+0.57%) | 583,288 |
| 17 Jun 2005 | MYR | 1.5799 | 1.6745 | 1.5799 | 1.665 | 1.665 | +0.104 (+6.67%) | 923,240 |
| 16 Jun 2005 | MYR | 1.5988 | 1.5988 | 1.5609 | 1.5609 | 1.5609 | -0.038 (-2.37%) | 991,421 |
| 15 Jun 2005 | MYR | 1.5609 | 1.5988 | 1.5609 | 1.5988 | 1.5988 | +0.047 (+3.05%) | 1,869,313 |
| 14 Jun 2005 | MYR | 1.5609 | 1.5893 | 1.542 | 1.5515 | 1.5515 | -0.028 (-1.80%) | 1,191,312 |
| 13 Jun 2005 | MYR | 1.5231 | 1.6082 | 1.5231 | 1.5799 | 1.5799 | +0.057 (+3.73%) | 1,090,891 |
| 10 Jun 2005 | MYR | 1.542 | 1.5609 | 1.5231 | 1.5231 | 1.5231 | -0.019 (-1.23%) | 972,499 |
| 9 Jun 2005 | MYR | 1.5704 | 1.5704 | 1.542 | 1.542 | 1.542 | -0.028 (-1.81%) | 45,453 |
| 8 Jun 2005 | MYR | 1.5609 | 1.5893 | 1.5609 | 1.5704 | 1.5704 | -0.019 (-1.19%) | 199,362 |
| 7 Jun 2005 | MYR | 1.4947 | 1.6272 | 1.4947 | 1.5893 | 1.5893 | +0.114 (+7.69%) | 1,154,314 |
| 6 Jun 2005 | MYR | 1.4758 | 1.4758 | 1.4663 | 1.4758 | 1.4758 | +0.028 (+1.96%) | 572,400 |
| 3 Jun 2005 | MYR | 1.4569 | 1.4569 | 1.4474 | 1.4474 | 1.4474 | -0.009 (-0.65%) | 63,635 |
| 2 Jun 2005 | MYR | 1.4474 | 1.4569 | 1.4379 | 1.4569 | 1.4569 | +0.009 (+0.66%) | 193,865 |
| 1 Jun 2005 | MYR | 1.4285 | 1.4663 | 1.4285 | 1.4474 | 1.4474 | -0.009 (-0.65%) | 62,683 |
| 31 May 2005 | MYR | 1.4758 | 1.4758 | 1.419 | 1.4569 | 1.4569 | -0.019 (-1.28%) | 412,255 |
| 30 May 2005 | MYR | 1.4663 | 1.4758 | 1.4663 | 1.4758 | 1.4758 | +0.019 (+1.30%) | 56,024 |
| 27 May 2005 | MYR | 1.4947 | 1.4947 | 1.4569 | 1.4569 | 1.4569 | 0.0 (0.0%) | 21,141 |
