| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | MYR | 3.9351 | 3.9351 | 3.6002 | 3.6002 | 3.6002 | -0.335 (-8.51%) | 0 |
| 26 Aug 2005 | MYR | 3.7677 | 3.9351 | 3.684 | 3.9351 | 3.9351 | 0.0 (0.0%) | 2,448 |
| 25 Aug 2005 | MYR | 3.8514 | 4.0189 | 3.7677 | 3.9351 | 3.9351 | +0.042 (+1.07%) | 2,030 |
| 24 Aug 2005 | MYR | 3.977 | 3.977 | 3.8933 | 3.8933 | 3.8933 | -0.042 (-1.06%) | 0 |
| 23 Aug 2005 | MYR | 3.9351 | 3.9351 | 3.9351 | 3.9351 | 3.9351 | 0.0 (0.0%) | 1,194 |
| 22 Aug 2005 | MYR | 3.977 | 3.977 | 3.9351 | 3.9351 | 3.9351 | 0.0 (0.0%) | 477 |
| 19 Aug 2005 | MYR | 3.9351 | 3.9351 | 3.9351 | 3.9351 | 3.9351 | 0.0 (0.0%) | 238 |
| 18 Aug 2005 | MYR | 4.1026 | 4.1026 | 3.9351 | 3.9351 | 3.9351 | -0.168 (-4.08%) | 0 |
| 17 Aug 2005 | MYR | 3.6421 | 4.1026 | 3.6421 | 4.1026 | 4.1026 | -0.126 (-2.97%) | 1,254 |
| 16 Aug 2005 | MYR | 4.2282 | 4.2282 | 4.2282 | 4.2282 | 4.2282 | +0.293 (+7.45%) | 11 |
| 15 Aug 2005 | MYR | 3.9351 | 3.977 | 3.9351 | 3.9351 | 3.9351 | -0.084 (-2.09%) | 1,433 |
| 12 Aug 2005 | MYR | 4.3538 | 4.3538 | 4.0189 | 4.0189 | 4.0189 | -0.167 (-4.00%) | 0 |
| 11 Aug 2005 | MYR | 4.1863 | 4.3538 | 4.1863 | 4.1863 | 4.1863 | -1.088 (-20.63%) | 5,756 |
| 10 Aug 2005 | MYR | 3.8514 | 5.2747 | 3.8514 | 5.2747 | 5.2747 | +1.423 (+36.96%) | 131 |
| 9 Aug 2005 | MYR | 4.4375 | 4.4375 | 3.8514 | 3.8514 | 3.8514 | -0.084 (-2.13%) | 0 |
| 8 Aug 2005 | MYR | 4.3538 | 4.3538 | 3.9351 | 3.9351 | 3.9351 | -0.126 (-3.09%) | 0 |
| 5 Aug 2005 | MYR | 3.9351 | 4.0607 | 3.9351 | 4.0607 | 4.0607 | -0.209 (-4.90%) | 1,791 |
| 4 Aug 2005 | MYR | 4.0607 | 4.27 | 4.0607 | 4.27 | 4.27 | +0.084 (+2.00%) | 1,910 |
| 3 Aug 2005 | MYR | 4.0189 | 4.1863 | 4.0189 | 4.1863 | 4.1863 | +0.084 (+2.04%) | 3,344 |
| 2 Aug 2005 | MYR | 4.0189 | 4.1026 | 4.0189 | 4.1026 | 4.1026 | +0.042 (+1.03%) | 477 |
| 1 Aug 2005 | MYR | 3.9351 | 4.0607 | 3.9351 | 4.0607 | 4.0607 | +0.126 (+3.19%) | 1,433 |
| 29 Jul 2005 | MYR | 3.8933 | 4.1026 | 3.8933 | 3.9351 | 3.9351 | -0.293 (-6.93%) | 5,374 |
| 28 Jul 2005 | MYR | 4.1026 | 4.2282 | 4.1026 | 4.2282 | 4.2282 | +0.335 (+8.60%) | 3,463 |
| 27 Jul 2005 | MYR | 3.8933 | 3.8933 | 3.8933 | 3.8933 | 3.8933 | -0.335 (-7.92%) | 597 |
| 26 Jul 2005 | MYR | 4.3119 | 4.3119 | 4.2282 | 4.2282 | 4.2282 | -0.126 (-2.88%) | 3,463 |
| 25 Jul 2005 | MYR | 4.3119 | 4.5212 | 4.3119 | 4.3538 | 4.3538 | +0.084 (+1.96%) | 12,254 |
| 22 Jul 2005 | MYR | 4.2282 | 4.27 | 4.1863 | 4.27 | 4.27 | +0.042 (+0.99%) | 1,791 |
| 21 Jul 2005 | MYR | 4.1863 | 4.2282 | 3.8095 | 4.2282 | 4.2282 | 0.0 (0.0%) | 3,702 |
| 20 Jul 2005 | MYR | 4.3538 | 4.3538 | 4.2282 | 4.2282 | 4.2282 | -0.126 (-2.88%) | 4,419 |
| 19 Jul 2005 | MYR | 4.1026 | 4.3538 | 4.1026 | 4.3538 | 4.3538 | +0.168 (+4.00%) | 10,032 |
