| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | MYR | 0.5897 | 0.5897 | 0.5897 | 0.5897 | 0.5897 | -0.003 (-0.57%) | 13,125 |
| 19 Sep 2005 | MYR | 0.5966 | 0.5966 | 0.5897 | 0.5931 | 0.5931 | +0.003 (+0.58%) | 90,416 |
| 16 Sep 2005 | MYR | 0.5829 | 0.5897 | 0.5794 | 0.5897 | 0.5897 | -0.021 (-3.38%) | 95,520 |
| 15 Sep 2005 | MYR | 0.5726 | 0.6103 | 0.5726 | 0.6103 | 0.6103 | +0.014 (+2.30%) | 94,062 |
| 14 Sep 2005 | MYR | 0.6171 | 0.6171 | 0.5966 | 0.5966 | 0.5966 | -0.027 (-4.39%) | 0 |
| 13 Sep 2005 | MYR | 0.6103 | 0.6274 | 0.6069 | 0.624 | 0.624 | +0.014 (+2.24%) | 247,916 |
| 12 Sep 2005 | MYR | 0.5623 | 0.6103 | 0.5623 | 0.6103 | 0.6103 | +0.051 (+9.20%) | 414,166 |
| 9 Sep 2005 | MYR | 0.5623 | 0.5623 | 0.5589 | 0.5589 | 0.5589 | +0.004 (+0.63%) | 10,208 |
| 8 Sep 2005 | MYR | 0.5554 | 0.5554 | 0.5486 | 0.5554 | 0.5554 | +0.007 (+1.24%) | 39,375 |
| 7 Sep 2005 | MYR | 0.5486 | 0.5486 | 0.5486 | 0.5486 | 0.5486 | 0.0 (0.0%) | 26,250 |
| 6 Sep 2005 | MYR | 0.552 | 0.552 | 0.5486 | 0.5486 | 0.5486 | -0.007 (-1.22%) | 61,250 |
| 5 Sep 2005 | MYR | 0.5211 | 0.5554 | 0.5211 | 0.5554 | 0.5554 | +0.034 (+6.58%) | 96,979 |
| 2 Sep 2005 | MYR | 0.5074 | 0.5211 | 0.5074 | 0.5211 | 0.5211 | +0.007 (+1.32%) | 96,250 |
| 1 Sep 2005 | MYR | 0.5074 | 0.5211 | 0.5074 | 0.5143 | 0.5143 | +0.007 (+1.36%) | 445,666 |
| 30 Aug 2005 | MYR | 0.504 | 0.5109 | 0.4937 | 0.5074 | 0.5074 | +0.014 (+2.77%) | 257,395 |
| 29 Aug 2005 | MYR | 0.5074 | 0.5074 | 0.4834 | 0.4937 | 0.4937 | -0.014 (-2.70%) | 155,166 |
| 26 Aug 2005 | MYR | 0.5109 | 0.5109 | 0.5074 | 0.5074 | 0.5074 | -0.004 (-0.69%) | 60,520 |
| 25 Aug 2005 | MYR | 0.5211 | 0.5211 | 0.5074 | 0.5109 | 0.5109 | -0.01 (-1.96%) | 185,208 |
| 24 Aug 2005 | MYR | 0.5451 | 0.5451 | 0.5211 | 0.5211 | 0.5211 | -0.024 (-4.40%) | 150,354 |
| 23 Aug 2005 | MYR | 0.5623 | 0.5623 | 0.5451 | 0.5451 | 0.5451 | -0.028 (-4.80%) | 108,791 |
| 22 Aug 2005 | MYR | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 0.0 (0.0%) | 7,291 |
| 19 Aug 2005 | MYR | 0.5897 | 0.5897 | 0.5726 | 0.5726 | 0.5726 | +0.004 (+0.62%) | 67,083 |
| 18 Aug 2005 | MYR | 0.5966 | 0.5966 | 0.5691 | 0.5691 | 0.5691 | -0.028 (-4.61%) | 24,062 |
| 17 Aug 2005 | MYR | 0.5966 | 0.5966 | 0.5966 | 0.5966 | 0.5966 | 0.0 (0.0%) | 2,916 |
| 16 Aug 2005 | MYR | 0.5966 | 0.5966 | 0.5966 | 0.5966 | 0.5966 | -0.014 (-2.24%) | 14,583 |
| 15 Aug 2005 | MYR | 0.6034 | 0.6103 | 0.6034 | 0.6103 | 0.6103 | +0.007 (+1.14%) | 62,270 |
| 12 Aug 2005 | MYR | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.0 (0.0%) | 1,458 |
| 11 Aug 2005 | MYR | 0.6171 | 0.6171 | 0.6034 | 0.6034 | 0.6034 | -0.014 (-2.22%) | 105,000 |
| 10 Aug 2005 | MYR | 0.6514 | 0.6514 | 0.6171 | 0.6171 | 0.6171 | -0.007 (-1.11%) | 0 |
| 9 Aug 2005 | MYR | 0.6377 | 0.6377 | 0.624 | 0.624 | 0.624 | -0.014 (-2.15%) | 0 |
