| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | MYR | 0.7714 | 0.7821 | 0.7607 | 0.7714 | 0.7714 | 0.0 (0.0%) | 306,600 |
| 2 Sep 2005 | MYR | 0.7821 | 0.7821 | 0.7607 | 0.7714 | 0.7714 | -0.011 (-1.37%) | 458,733 |
| 1 Sep 2005 | MYR | 0.8036 | 0.8036 | 0.7714 | 0.7821 | 0.7821 | -0.021 (-2.68%) | 491,820 |
| 30 Aug 2005 | MYR | 0.7929 | 0.8036 | 0.7929 | 0.8036 | 0.8036 | 0.0 (0.0%) | 386,026 |
| 29 Aug 2005 | MYR | 0.8036 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | -0.011 (-1.31%) | 614,646 |
| 26 Aug 2005 | MYR | 0.8143 | 0.8143 | 0.7929 | 0.8143 | 0.8143 | -0.011 (-1.30%) | 410,200 |
| 25 Aug 2005 | MYR | 0.8143 | 0.825 | 0.8143 | 0.825 | 0.825 | 0.0 (0.0%) | 629,626 |
| 24 Aug 2005 | MYR | 0.825 | 0.825 | 0.8143 | 0.825 | 0.825 | 0.0 (0.0%) | 707,700 |
| 23 Aug 2005 | MYR | 0.825 | 0.8357 | 0.8143 | 0.825 | 0.825 | +0.021 (+2.66%) | 333,200 |
| 22 Aug 2005 | MYR | 0.825 | 0.825 | 0.8036 | 0.8036 | 0.8036 | -0.032 (-3.84%) | 476,140 |
| 19 Aug 2005 | MYR | 0.825 | 0.8357 | 0.825 | 0.8357 | 0.8357 | 0.0 (0.0%) | 446,320 |
| 18 Aug 2005 | MYR | 0.8357 | 0.8357 | 0.8143 | 0.8357 | 0.8357 | 0.0 (0.0%) | 338,940 |
| 17 Aug 2005 | MYR | 0.825 | 0.8357 | 0.825 | 0.8357 | 0.8357 | 0.0 (0.0%) | 234,733 |
| 16 Aug 2005 | MYR | 0.8357 | 0.8357 | 0.825 | 0.8357 | 0.8357 | -0.011 (-1.26%) | 305,900 |
| 15 Aug 2005 | MYR | 0.8357 | 0.8571 | 0.825 | 0.8464 | 0.8464 | +0.011 (+1.28%) | 69,066 |
| 12 Aug 2005 | MYR | 0.8464 | 0.8464 | 0.8357 | 0.8357 | 0.8357 | -0.011 (-1.26%) | 572,646 |
| 11 Aug 2005 | MYR | 0.8571 | 0.8571 | 0.8464 | 0.8464 | 0.8464 | 0.0 (0.0%) | 194,366 |
| 10 Aug 2005 | MYR | 0.8679 | 0.8893 | 0.8357 | 0.8464 | 0.8464 | 0.0 (0.0%) | 774,106 |
| 9 Aug 2005 | MYR | 0.8464 | 0.8464 | 0.8357 | 0.8464 | 0.8464 | -0.011 (-1.25%) | 381,733 |
| 8 Aug 2005 | MYR | 0.8679 | 0.8786 | 0.8464 | 0.8571 | 0.8571 | +0.021 (+2.56%) | 665,840 |
| 5 Aug 2005 | MYR | 0.8357 | 0.8357 | 0.8143 | 0.8357 | 0.8357 | 0.0 (0.0%) | 382,993 |
| 4 Aug 2005 | MYR | 0.8464 | 0.8464 | 0.825 | 0.8357 | 0.8357 | 0.0 (0.0%) | 438,106 |
| 3 Aug 2005 | MYR | 0.825 | 0.8464 | 0.825 | 0.8357 | 0.8357 | +0.011 (+1.30%) | 423,033 |
| 2 Aug 2005 | MYR | 0.8143 | 0.8464 | 0.8143 | 0.825 | 0.825 | 0.0 (0.0%) | 503,206 |
| 1 Aug 2005 | MYR | 0.8571 | 0.8571 | 0.825 | 0.825 | 0.825 | -0.032 (-3.75%) | 761,133 |
| 29 Jul 2005 | MYR | 0.8464 | 0.8571 | 0.8357 | 0.8571 | 0.8571 | +0.021 (+2.56%) | 247,426 |
| 28 Jul 2005 | MYR | 0.8464 | 0.8571 | 0.8357 | 0.8357 | 0.8357 | -0.011 (-1.26%) | 840,000 |
| 27 Jul 2005 | MYR | 0.8786 | 0.8786 | 0.8464 | 0.8464 | 0.8464 | -0.043 (-4.82%) | 746,666 |
| 26 Jul 2005 | MYR | 0.9 | 0.9 | 0.8786 | 0.8893 | 0.8893 | -0.011 (-1.19%) | 874,066 |
| 25 Jul 2005 | MYR | 0.9107 | 0.9107 | 0.8893 | 0.9 | 0.9 | -0.011 (-1.17%) | 800,800 |
