| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | MYR | 0.5359 | 0.5359 | 0.5307 | 0.5359 | 0.5359 | -0.005 (-0.96%) | 481,429 |
| 1 Sep 2005 | MYR | 0.5359 | 0.5463 | 0.5359 | 0.5411 | 0.5411 | 0.0 (0.0%) | 283,092 |
| 30 Aug 2005 | MYR | 0.5411 | 0.5463 | 0.5411 | 0.5411 | 0.5411 | -0.01 (-1.89%) | 478,162 |
| 29 Aug 2005 | MYR | 0.5568 | 0.562 | 0.5411 | 0.5515 | 0.5515 | -0.005 (-0.95%) | 762,792 |
| 26 Aug 2005 | MYR | 0.562 | 0.562 | 0.5515 | 0.5568 | 0.5568 | -0.005 (-0.93%) | 281,362 |
| 25 Aug 2005 | MYR | 0.562 | 0.562 | 0.5568 | 0.562 | 0.562 | -0.005 (-0.92%) | 415,701 |
| 24 Aug 2005 | MYR | 0.5672 | 0.5672 | 0.562 | 0.5672 | 0.5672 | 0.0 (0.0%) | 213,328 |
| 23 Aug 2005 | MYR | 0.5672 | 0.5724 | 0.562 | 0.5672 | 0.5672 | 0.0 (0.0%) | 135,876 |
| 22 Aug 2005 | MYR | 0.5672 | 0.5724 | 0.5672 | 0.5672 | 0.5672 | -0.005 (-0.91%) | 114,928 |
| 19 Aug 2005 | MYR | 0.5672 | 0.5724 | 0.562 | 0.5724 | 0.5724 | +0.005 (+0.92%) | 61,500 |
| 18 Aug 2005 | MYR | 0.5828 | 0.5828 | 0.5672 | 0.5672 | 0.5672 | -0.021 (-3.54%) | 616,537 |
| 17 Aug 2005 | MYR | 0.588 | 0.5932 | 0.5776 | 0.588 | 0.588 | 0.0 (0.0%) | 108,970 |
| 16 Aug 2005 | MYR | 0.5932 | 0.5932 | 0.588 | 0.588 | 0.588 | -0.01 (-1.74%) | 203,526 |
| 15 Aug 2005 | MYR | 0.588 | 0.5984 | 0.5828 | 0.5984 | 0.5984 | 0.0 (0.0%) | 279,825 |
| 12 Aug 2005 | MYR | 0.5984 | 0.6088 | 0.5984 | 0.5984 | 0.5984 | 0.0 (0.0%) | 202,373 |
| 11 Aug 2005 | MYR | 0.5932 | 0.5984 | 0.5828 | 0.5984 | 0.5984 | +0.005 (+0.88%) | 232,162 |
| 10 Aug 2005 | MYR | 0.5984 | 0.6036 | 0.5932 | 0.5932 | 0.5932 | -0.01 (-1.72%) | 556,190 |
| 9 Aug 2005 | MYR | 0.6036 | 0.6088 | 0.5984 | 0.6036 | 0.6036 | -0.005 (-0.85%) | 719,934 |
| 8 Aug 2005 | MYR | 0.614 | 0.6192 | 0.6036 | 0.6088 | 0.6088 | -0.01 (-1.68%) | 280,401 |
| 5 Aug 2005 | MYR | 0.6192 | 0.6192 | 0.614 | 0.6192 | 0.6192 | -0.01 (-1.65%) | 40,935 |
| 4 Aug 2005 | MYR | 0.6348 | 0.6504 | 0.614 | 0.6296 | 0.6296 | -0.005 (-0.82%) | 228,895 |
| 3 Aug 2005 | MYR | 0.5984 | 0.6452 | 0.5984 | 0.6348 | 0.6348 | +0.031 (+5.17%) | 709,364 |
| 2 Aug 2005 | MYR | 0.5984 | 0.614 | 0.5984 | 0.6036 | 0.6036 | +0.005 (+0.87%) | 100,321 |
| 1 Aug 2005 | MYR | 0.5828 | 0.6036 | 0.5828 | 0.5984 | 0.5984 | +0.005 (+0.88%) | 84,562 |
| 29 Jul 2005 | MYR | 0.5932 | 0.6036 | 0.5932 | 0.5932 | 0.5932 | -0.005 (-0.87%) | 1,356,459 |
| 28 Jul 2005 | MYR | 0.6036 | 0.6036 | 0.5932 | 0.5984 | 0.5984 | -0.005 (-0.86%) | 667,659 |
| 27 Jul 2005 | MYR | 0.6036 | 0.6088 | 0.5984 | 0.6036 | 0.6036 | -0.005 (-0.85%) | 93,787 |
| 26 Jul 2005 | MYR | 0.6244 | 0.6244 | 0.6036 | 0.6088 | 0.6088 | -0.01 (-1.68%) | 124,153 |
| 25 Jul 2005 | MYR | 0.614 | 0.6244 | 0.6036 | 0.6192 | 0.6192 | +0.01 (+1.71%) | 440,301 |
| 22 Jul 2005 | MYR | 0.5932 | 0.6088 | 0.5932 | 0.6088 | 0.6088 | +0.021 (+3.54%) | 664,584 |
