| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | MYR | 4.1863 | 4.1863 | 3.6421 | 3.6421 | 3.6421 | -0.544 (-13.00%) | 0 |
| 3 Jun 2005 | MYR | 3.1397 | 4.1863 | 3.1397 | 4.1863 | 4.1863 | +0.963 (+29.87%) | 4,383 |
| 2 Jun 2005 | MYR | 3.4328 | 3.4328 | 3.1816 | 3.2235 | 3.2235 | -0.209 (-6.10%) | 7,524 |
| 1 Jun 2005 | MYR | 3.4328 | 3.4328 | 3.4328 | 3.4328 | 3.4328 | -0.167 (-4.65%) | 836 |
| 31 May 2005 | MYR | 3.6002 | 3.6002 | 3.6002 | 3.6002 | 3.6002 | 0.0 (0.0%) | 716 |
| 30 May 2005 | MYR | 3.6002 | 3.6002 | 3.6002 | 3.6002 | 3.6002 | +0.126 (+3.61%) | 119 |
| 27 May 2005 | MYR | 4.1863 | 4.1863 | 3.4746 | 3.4746 | 3.4746 | -0.126 (-3.49%) | 4,765 |
| 26 May 2005 | MYR | 3.7677 | 3.7677 | 3.6002 | 3.6002 | 3.6002 | -0.335 (-8.51%) | 3,463 |
| 25 May 2005 | MYR | 4.1863 | 4.1863 | 3.9351 | 3.9351 | 3.9351 | -0.335 (-7.84%) | 2,985 |
| 24 May 2005 | MYR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 477 |
| 20 May 2005 | MYR | 4.4375 | 4.4375 | 4.27 | 4.27 | 4.27 | -0.251 (-5.56%) | 0 |
| 19 May 2005 | MYR | 4.4375 | 4.5212 | 4.4375 | 4.5212 | 4.5212 | 0.0 (0.0%) | 1,791 |
| 18 May 2005 | MYR | 4.5212 | 4.5212 | 4.4793 | 4.5212 | 4.5212 | -0.126 (-2.70%) | 1,552 |
| 17 May 2005 | MYR | 4.7724 | 4.7724 | 4.5212 | 4.6468 | 4.6468 | +0.042 (+0.91%) | 3,595 |
| 16 May 2005 | MYR | 4.8561 | 4.8561 | 4.6049 | 4.6049 | 4.6049 | -0.419 (-8.33%) | 0 |
| 13 May 2005 | MYR | 4.4793 | 5.0236 | 4.4375 | 5.0236 | 5.0236 | +0.251 (+5.26%) | 12,672 |
| 12 May 2005 | MYR | 4.5631 | 4.7724 | 4.5631 | 4.7724 | 4.7724 | -0.167 (-3.39%) | 1,433 |
| 11 May 2005 | MYR | 4.6887 | 4.9398 | 4.4793 | 4.9398 | 4.9398 | +0.377 (+8.26%) | 5,028 |
| 10 May 2005 | MYR | 4.9398 | 4.9398 | 4.5631 | 4.5631 | 4.5631 | -0.042 (-0.91%) | 0 |
| 9 May 2005 | MYR | 4.9817 | 4.9817 | 4.6049 | 4.6049 | 4.6049 | -0.419 (-8.33%) | 0 |
| 6 May 2005 | MYR | 4.6049 | 5.0236 | 4.5631 | 5.0236 | 5.0236 | +0.335 (+7.14%) | 4,251 |
| 5 May 2005 | MYR | 4.6887 | 4.6887 | 4.6887 | 4.6887 | 4.6887 | 0.0 (0.0%) | 2,388 |
| 4 May 2005 | MYR | 4.6887 | 4.6887 | 4.6887 | 4.6887 | 4.6887 | 0.0 (0.0%) | 179 |
| 3 May 2005 | MYR | 4.9817 | 4.9817 | 4.6887 | 4.6887 | 4.6887 | -0.251 (-5.08%) | 0 |
| 29 Apr 2005 | MYR | 4.6887 | 4.9398 | 4.6049 | 4.9398 | 4.9398 | -0.042 (-0.84%) | 3,117 |
| 28 Apr 2005 | MYR | 4.7724 | 4.9817 | 4.5212 | 4.9817 | 4.9817 | +0.042 (+0.85%) | 6,342 |
| 27 Apr 2005 | MYR | 4.7724 | 4.9398 | 4.7724 | 4.9398 | 4.9398 | +0.251 (+5.36%) | 1,910 |
| 26 Apr 2005 | MYR | 4.8561 | 4.8561 | 4.6887 | 4.6887 | 4.6887 | -0.042 (-0.88%) | 0 |
| 25 Apr 2005 | MYR | 4.9817 | 4.9817 | 4.7305 | 4.7305 | 4.7305 | -0.251 (-5.04%) | 0 |
| 22 Apr 2005 | MYR | 4.6049 | 5.0236 | 4.6049 | 4.9817 | 4.9817 | +0.251 (+5.31%) | 7,990 |
