| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | MYR | 1.1484 | 1.1484 | 1.1484 | 1.1484 | 1.1484 | 0.0 (0.0%) | 3,439 |
| 12 Oct 2005 | MYR | 1.1484 | 1.1484 | 1.1484 | 1.1484 | 1.1484 | +0.015 (+1.28%) | 3,439 |
| 11 Oct 2005 | MYR | 1.1048 | 1.1339 | 1.1048 | 1.1339 | 1.1339 | 0.0 (0.0%) | 2,063 |
| 10 Oct 2005 | MYR | 1.1484 | 1.1484 | 1.1048 | 1.1339 | 1.1339 | -0.015 (-1.26%) | 9,802 |
| 7 Oct 2005 | MYR | 1.1193 | 1.1484 | 1.1193 | 1.1484 | 1.1484 | +0.058 (+5.33%) | 5,159 |
| 6 Oct 2005 | MYR | 1.1193 | 1.1193 | 1.0903 | 1.0903 | 1.0903 | -0.029 (-2.59%) | 0 |
| 5 Oct 2005 | MYR | 1.1193 | 1.1193 | 1.1048 | 1.1193 | 1.1193 | 0.0 (0.0%) | 5,503 |
| 4 Oct 2005 | MYR | 1.1193 | 1.1193 | 1.1193 | 1.1193 | 1.1193 | +0.044 (+4.05%) | 5,159 |
| 3 Oct 2005 | MYR | 1.1193 | 1.1193 | 1.0757 | 1.0757 | 1.0757 | -0.044 (-3.90%) | 14,446 |
| 30 Sep 2005 | MYR | 1.0903 | 1.1193 | 1.0903 | 1.1193 | 1.1193 | -0.015 (-1.29%) | 11,006 |
| 29 Sep 2005 | MYR | 1.1048 | 1.1339 | 1.1048 | 1.1339 | 1.1339 | +0.029 (+2.63%) | 4,127 |
| 28 Sep 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 0.0 (0.0%) | 687 |
| 27 Sep 2005 | MYR | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | -0.029 (-2.57%) | 2,407 |
| 26 Sep 2005 | MYR | 1.1048 | 1.1339 | 1.1048 | 1.1339 | 1.1339 | +0.073 (+6.85%) | 15,134 |
| 23 Sep 2005 | MYR | 1.1193 | 1.1193 | 1.0612 | 1.0612 | 1.0612 | -0.044 (-3.95%) | 0 |
| 22 Sep 2005 | MYR | 1.1339 | 1.1339 | 1.1048 | 1.1048 | 1.1048 | -0.044 (-3.80%) | 9,286 |
| 21 Sep 2005 | MYR | 1.0757 | 1.1484 | 1.0757 | 1.1484 | 1.1484 | 0.0 (0.0%) | 6,535 |
| 20 Sep 2005 | MYR | 1.0903 | 1.1484 | 1.0903 | 1.1484 | 1.1484 | +0.015 (+1.28%) | 4,127 |
| 19 Sep 2005 | MYR | 1.0903 | 1.1339 | 1.0903 | 1.1339 | 1.1339 | +0.029 (+2.63%) | 5,847 |
| 16 Sep 2005 | MYR | 1.1193 | 1.1193 | 1.1048 | 1.1048 | 1.1048 | -0.029 (-2.57%) | 4,643 |
| 15 Sep 2005 | MYR | 1.1048 | 1.1339 | 1.1048 | 1.1339 | 1.1339 | +0.044 (+4.00%) | 3,611 |
| 14 Sep 2005 | MYR | 1.0903 | 1.1048 | 1.0903 | 1.0903 | 1.0903 | 0.0 (0.0%) | 6,535 |
| 13 Sep 2005 | MYR | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | -0.044 (-3.85%) | 2,751 |
| 12 Sep 2005 | MYR | 1.1193 | 1.1339 | 1.1048 | 1.1339 | 1.1339 | +0.015 (+1.30%) | 14,790 |
| 9 Sep 2005 | MYR | 1.0903 | 1.1193 | 1.0903 | 1.1193 | 1.1193 | 0.0 (0.0%) | 11,694 |
| 8 Sep 2005 | MYR | 1.0903 | 1.1193 | 1.0903 | 1.1193 | 1.1193 | +0.029 (+2.66%) | 2,751 |
| 7 Sep 2005 | MYR | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 0.0 (0.0%) | 3,439 |
| 6 Sep 2005 | MYR | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | -0.044 (-3.85%) | 3,783 |
| 5 Sep 2005 | MYR | 1.1339 | 1.1339 | 1.0903 | 1.1339 | 1.1339 | +0.058 (+5.41%) | 18,917 |
| 2 Sep 2005 | MYR | 1.0757 | 1.0757 | 1.0757 | 1.0757 | 1.0757 | 0.0 (0.0%) | 687 |
