| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | MYR | 4.1444 | 4.3119 | 4.1444 | 4.1863 | 4.1863 | -0.084 (-1.96%) | 2,388 |
| 15 Jul 2005 | MYR | 4.27 | 4.3538 | 4.1444 | 4.27 | 4.27 | -0.084 (-1.92%) | 8,014 |
| 14 Jul 2005 | MYR | 4.1444 | 4.3538 | 4.1444 | 4.3538 | 4.3538 | +0.209 (+5.05%) | 13,663 |
| 13 Jul 2005 | MYR | 4.1026 | 4.1444 | 4.1026 | 4.1444 | 4.1444 | 0.0 (0.0%) | 955 |
| 12 Jul 2005 | MYR | 3.8095 | 4.1444 | 3.8095 | 4.1444 | 4.1444 | +0.042 (+1.02%) | 3,571 |
| 11 Jul 2005 | MYR | 4.1026 | 4.1026 | 4.1026 | 4.1026 | 4.1026 | -0.042 (-1.01%) | 119 |
| 8 Jul 2005 | MYR | 4.1444 | 4.1863 | 4.1444 | 4.1444 | 4.1444 | +0.419 (+11.24%) | 836 |
| 7 Jul 2005 | MYR | 4.1863 | 4.1863 | 3.7258 | 3.7258 | 3.7258 | -0.461 (-11.00%) | 0 |
| 6 Jul 2005 | MYR | 4.1863 | 4.1863 | 4.1863 | 4.1863 | 4.1863 | 0.0 (0.0%) | 11 |
| 5 Jul 2005 | MYR | 3.7677 | 4.1863 | 3.6002 | 4.1863 | 4.1863 | +0.586 (+16.28%) | 2,281 |
| 4 Jul 2005 | MYR | 3.8514 | 3.8514 | 3.6002 | 3.6002 | 3.6002 | -0.084 (-2.27%) | 0 |
| 1 Jul 2005 | MYR | 3.684 | 3.684 | 3.684 | 3.684 | 3.684 | -0.084 (-2.22%) | 597 |
| 30 Jun 2005 | MYR | 4.1863 | 4.1863 | 3.7677 | 3.7677 | 3.7677 | +0.084 (+2.27%) | 0 |
| 29 Jun 2005 | MYR | 4.8561 | 4.8561 | 3.684 | 3.684 | 3.684 | -0.084 (-2.22%) | 0 |
| 28 Jun 2005 | MYR | 3.7677 | 3.7677 | 3.7677 | 3.7677 | 3.7677 | +0.168 (+4.65%) | 358 |
| 27 Jun 2005 | MYR | 4.1863 | 4.1863 | 3.6002 | 3.6002 | 3.6002 | -0.168 (-4.45%) | 0 |
| 24 Jun 2005 | MYR | 3.9351 | 3.9351 | 3.7677 | 3.7677 | 3.7677 | -0.167 (-4.25%) | 3,105 |
| 23 Jun 2005 | MYR | 3.9351 | 3.9351 | 3.9351 | 3.9351 | 3.9351 | 0.0 (0.0%) | 238 |
| 22 Jun 2005 | MYR | 4.0189 | 4.1444 | 3.9351 | 3.9351 | 3.9351 | -0.251 (-6.00%) | 1,791 |
| 21 Jun 2005 | MYR | 4.1444 | 4.1863 | 4.1444 | 4.1863 | 4.1863 | 0.0 (0.0%) | 1,791 |
| 20 Jun 2005 | MYR | 4.1863 | 4.1863 | 4.1863 | 4.1863 | 4.1863 | +0.293 (+7.53%) | 1,194 |
| 17 Jun 2005 | MYR | 3.1816 | 4.0607 | 3.1816 | 3.8933 | 3.8933 | -0.293 (-7.00%) | 6,569 |
| 16 Jun 2005 | MYR | 4.1863 | 4.1863 | 4.1863 | 4.1863 | 4.1863 | 0.0 (0.0%) | 477 |
| 15 Jun 2005 | MYR | 4.1863 | 4.1863 | 4.1863 | 4.1863 | 4.1863 | -0.084 (-1.96%) | 2,747 |
| 14 Jun 2005 | MYR | 4.4375 | 4.4375 | 4.1863 | 4.27 | 4.27 | 0.0 (0.0%) | 7,405 |
| 13 Jun 2005 | MYR | 4.1863 | 4.27 | 4.1863 | 4.27 | 4.27 | 0.0 (0.0%) | 4,180 |
| 10 Jun 2005 | MYR | 4.1863 | 4.27 | 4.1026 | 4.27 | 4.27 | +0.544 (+14.61%) | 3,821 |
| 9 Jun 2005 | MYR | 4.0189 | 4.0189 | 3.7258 | 3.7258 | 3.7258 | -0.461 (-11.00%) | 0 |
| 8 Jun 2005 | MYR | 4.1026 | 4.1863 | 4.1026 | 4.1863 | 4.1863 | +0.837 (+25.00%) | 716 |
| 7 Jun 2005 | MYR | 4.1444 | 4.1444 | 3.349 | 3.349 | 3.349 | -0.293 (-8.05%) | 0 |
