| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | MYR | 1.0176 | 1.0176 | 0.9449 | 0.9449 | 0.9449 | -0.131 (-12.16%) | 5,847 |
| 6 Jun 2005 | MYR | 1.1629 | 1.1629 | 0.9449 | 1.0757 | 1.0757 | +0.116 (+12.12%) | 195,092 |
| 3 Jun 2005 | MYR | 0.9158 | 0.9885 | 0.8867 | 0.9594 | 0.9594 | 0.0 (0.0%) | 72,919 |
| 2 Jun 2005 | MYR | 0.9158 | 0.9594 | 0.5815 | 0.9594 | 0.9594 | +0.029 (+3.12%) | 37,250 |
| 1 Jun 2005 | MYR | 0.9304 | 0.9304 | 0.9158 | 0.9304 | 0.9304 | -0.044 (-4.48%) | 6,879 |
| 31 May 2005 | MYR | 0.9158 | 0.974 | 0.9158 | 0.974 | 0.974 | -0.015 (-1.47%) | 16,647 |
| 30 May 2005 | MYR | 0.9304 | 0.9885 | 0.9304 | 0.9885 | 0.9885 | 0.0 (0.0%) | 5,159 |
| 27 May 2005 | MYR | 0.9304 | 0.9885 | 0.9158 | 0.9885 | 0.9885 | 0.0 (0.0%) | 13,758 |
| 26 May 2005 | MYR | 0.9594 | 0.9885 | 0.9449 | 0.9885 | 0.9885 | +0.015 (+1.49%) | 9,665 |
| 25 May 2005 | MYR | 0.9885 | 1.0321 | 0.9594 | 0.974 | 0.974 | -0.102 (-9.45%) | 18,573 |
| 24 May 2005 | MYR | 0.9594 | 1.0757 | 0.9594 | 1.0757 | 1.0757 | +0.029 (+2.78%) | 1,719 |
| 20 May 2005 | MYR | 0.974 | 1.0466 | 0.974 | 1.0466 | 1.0466 | -0.015 (-1.38%) | 5,159 |
| 19 May 2005 | MYR | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | +0.044 (+4.28%) | 343 |
| 18 May 2005 | MYR | 1.1629 | 1.1629 | 0.9885 | 1.0176 | 1.0176 | -0.174 (-14.63%) | 192,857 |
| 17 May 2005 | MYR | 0.974 | 1.192 | 0.974 | 1.192 | 1.192 | +0.174 (+17.14%) | 10,903 |
| 16 May 2005 | MYR | 0.9594 | 1.0176 | 0.9594 | 1.0176 | 1.0176 | +0.044 (+4.48%) | 15,787 |
| 13 May 2005 | MYR | 0.9449 | 1.003 | 0.9304 | 0.974 | 0.974 | -0.015 (-1.47%) | 41,997 |
| 12 May 2005 | MYR | 1.0612 | 1.0612 | 0.7268 | 0.9885 | 0.9885 | -0.073 (-6.85%) | 56,615 |
| 11 May 2005 | MYR | 1.1484 | 1.1484 | 0.7268 | 1.0612 | 1.0612 | -0.102 (-8.75%) | 28,651 |
| 10 May 2005 | MYR | 1.1629 | 1.1629 | 1.1484 | 1.1629 | 1.1629 | -0.029 (-2.44%) | 19,261 |
| 9 May 2005 | MYR | 1.192 | 1.192 | 1.1629 | 1.192 | 1.192 | -0.029 (-2.38%) | 5,950 |
| 6 May 2005 | MYR | 1.1339 | 1.2211 | 1.1339 | 1.2211 | 1.2211 | +0.029 (+2.44%) | 7,051 |
| 5 May 2005 | MYR | 1.2065 | 1.2065 | 1.192 | 1.192 | 1.192 | -0.015 (-1.20%) | 8,598 |
| 4 May 2005 | MYR | 1.2647 | 1.2647 | 1.2065 | 1.2065 | 1.2065 | -0.058 (-4.60%) | 12,072 |
| 3 May 2005 | MYR | 1.2502 | 1.2647 | 1.2356 | 1.2647 | 1.2647 | -0.015 (-1.13%) | 13,070 |
| 29 Apr 2005 | MYR | 1.2792 | 1.2792 | 1.2647 | 1.2792 | 1.2792 | 0.0 (0.0%) | 8,942 |
| 28 Apr 2005 | MYR | 1.2647 | 1.2792 | 1.2647 | 1.2792 | 1.2792 | +0.029 (+2.32%) | 7,223 |
| 27 Apr 2005 | MYR | 1.2502 | 1.2938 | 1.2502 | 1.2502 | 1.2502 | -0.015 (-1.15%) | 11,178 |
| 26 Apr 2005 | MYR | 1.2792 | 1.2792 | 1.2647 | 1.2647 | 1.2647 | -0.015 (-1.13%) | 0 |
| 25 Apr 2005 | MYR | 1.2792 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | 0.0 (0.0%) | 1,031 |
