| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | MYR | 0.6455 | 0.6455 | 0.6273 | 0.6409 | 0.6409 | +0.004 (+0.71%) | 725,560 |
| 22 Jul 2005 | MYR | 0.6273 | 0.6455 | 0.6182 | 0.6364 | 0.6364 | +0.014 (+2.20%) | 360,800 |
| 21 Jul 2005 | MYR | 0.6182 | 0.6227 | 0.6182 | 0.6227 | 0.6227 | +0.004 (+0.73%) | 176,000 |
| 20 Jul 2005 | MYR | 0.6091 | 0.6227 | 0.6091 | 0.6182 | 0.6182 | +0.009 (+1.49%) | 60,060 |
| 19 Jul 2005 | MYR | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | -0.009 (-1.47%) | 93,720 |
| 18 Jul 2005 | MYR | 0.6182 | 0.6227 | 0.6182 | 0.6182 | 0.6182 | -0.004 (-0.72%) | 210,540 |
| 15 Jul 2005 | MYR | 0.6182 | 0.6227 | 0.6136 | 0.6227 | 0.6227 | +0.009 (+1.48%) | 136,620 |
| 14 Jul 2005 | MYR | 0.6136 | 0.6136 | 0.6091 | 0.6136 | 0.6136 | 0.0 (0.0%) | 96,800 |
| 13 Jul 2005 | MYR | 0.6136 | 0.6136 | 0.6091 | 0.6136 | 0.6136 | 0.0 (0.0%) | 168,520 |
| 12 Jul 2005 | MYR | 0.6 | 0.6182 | 0.6 | 0.6136 | 0.6136 | +0.018 (+3.04%) | 194,480 |
| 11 Jul 2005 | MYR | 0.5864 | 0.5955 | 0.5864 | 0.5955 | 0.5955 | +0.014 (+2.35%) | 317,460 |
| 8 Jul 2005 | MYR | 0.5864 | 0.5864 | 0.5818 | 0.5818 | 0.5818 | -0.005 (-0.78%) | 308,000 |
| 7 Jul 2005 | MYR | 0.5864 | 0.5909 | 0.5818 | 0.5864 | 0.5864 | +0.005 (+0.79%) | 805,420 |
| 6 Jul 2005 | MYR | 0.5682 | 0.5864 | 0.5682 | 0.5818 | 0.5818 | +0.014 (+2.39%) | 474,760 |
| 5 Jul 2005 | MYR | 0.5773 | 0.5773 | 0.5682 | 0.5682 | 0.5682 | -0.004 (-0.79%) | 439,560 |
| 4 Jul 2005 | MYR | 0.5773 | 0.5773 | 0.5682 | 0.5727 | 0.5727 | 0.0 (0.0%) | 527,560 |
| 1 Jul 2005 | MYR | 0.5773 | 0.5864 | 0.5636 | 0.5727 | 0.5727 | 0.0 (0.0%) | 1,059,080 |
| 30 Jun 2005 | MYR | 0.5773 | 0.5864 | 0.5727 | 0.5727 | 0.5727 | 0.0 (0.0%) | 1,961,960 |
| 29 Jun 2005 | MYR | 0.5818 | 0.5818 | 0.5636 | 0.5727 | 0.5727 | -0.009 (-1.56%) | 1,288,980 |
| 28 Jun 2005 | MYR | 0.5909 | 0.6 | 0.5773 | 0.5818 | 0.5818 | -0.023 (-3.76%) | 838,860 |
| 27 Jun 2005 | MYR | 0.6 | 0.6045 | 0.6 | 0.6045 | 0.6045 | +0.018 (+3.09%) | 71,720 |
| 24 Jun 2005 | MYR | 0.6136 | 0.6136 | 0.5864 | 0.5864 | 0.5864 | -0.036 (-5.83%) | 662,860 |
| 23 Jun 2005 | MYR | 0.6318 | 0.6318 | 0.6182 | 0.6227 | 0.6227 | -0.009 (-1.44%) | 1,258,620 |
| 22 Jun 2005 | MYR | 0.6318 | 0.6364 | 0.6273 | 0.6318 | 0.6318 | 0.0 (0.0%) | 970,640 |
| 21 Jun 2005 | MYR | 0.6364 | 0.6364 | 0.6318 | 0.6318 | 0.6318 | -0.005 (-0.72%) | 1,012,000 |
| 20 Jun 2005 | MYR | 0.6455 | 0.6591 | 0.6364 | 0.6364 | 0.6364 | -0.023 (-3.44%) | 268,620 |
| 17 Jun 2005 | MYR | 0.6682 | 0.6682 | 0.65 | 0.6591 | 0.6591 | -0.014 (-2.02%) | 291,280 |
| 16 Jun 2005 | MYR | 0.6591 | 0.6727 | 0.6591 | 0.6727 | 0.6727 | +0.014 (+2.06%) | 1,007,600 |
| 15 Jun 2005 | MYR | 0.6546 | 0.6591 | 0.6364 | 0.6591 | 0.6591 | 0.0 (0.0%) | 1,129,920 |
| 14 Jun 2005 | MYR | 0.6636 | 0.6682 | 0.6546 | 0.6591 | 0.6591 | 0.0 (0.0%) | 154,440 |
