| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 7,000 |
| 13 Oct 2005 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 14,400 |
| 12 Oct 2005 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 6,500 |
| 11 Oct 2005 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 33,000 |
| 10 Oct 2005 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 0 |
| 7 Oct 2005 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | MYR | 0.515 | 0.515 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 0 |
| 5 Oct 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 0 |
| 4 Oct 2005 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 3,000 |
| 3 Oct 2005 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 11,700 |
| 30 Sep 2005 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 66,600 |
| 29 Sep 2005 | MYR | 0.515 | 0.515 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 0 |
| 28 Sep 2005 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 13,000 |
| 27 Sep 2005 | MYR | 0.455 | 0.495 | 0.455 | 0.49 | 0.49 | +0.035 (+7.69%) | 16,100 |
| 26 Sep 2005 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 33,700 |
| 23 Sep 2005 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.035 (-7.22%) | 125,100 |
| 22 Sep 2005 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 6,000 |
| 21 Sep 2005 | MYR | 0.52 | 0.525 | 0.5 | 0.5 | 0.5 | +0.055 (+12.36%) | 22,700 |
| 20 Sep 2005 | MYR | 0.495 | 0.495 | 0.445 | 0.445 | 0.445 | -0.055 (-11%) | 82,800 |
| 19 Sep 2005 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.015 (-2.91%) | 18,000 |
| 16 Sep 2005 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 6,000 |
| 15 Sep 2005 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 55,500 |
| 14 Sep 2005 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 29,800 |
| 13 Sep 2005 | MYR | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 10,300 |
| 12 Sep 2005 | MYR | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | +0.005 (+0.95%) | 77,500 |
| 9 Sep 2005 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 7,100 |
| 8 Sep 2005 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 70,000 |
| 7 Sep 2005 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.04 (+7.84%) | 20,000 |
| 6 Sep 2005 | MYR | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 0 |
| 5 Sep 2005 | MYR | 0.55 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 34,100 |
