| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | MYR | 3.0752 | 3.0752 | 3.0468 | 3.0468 | 3.0468 | -0.043 (-1.38%) | 32,883 |
| 5 Oct 2005 | MYR | 3.0894 | 3.0894 | 3.061 | 3.0894 | 3.0894 | -0.014 (-0.45%) | 45,726 |
| 4 Oct 2005 | MYR | 3.1035 | 3.1035 | 3.0894 | 3.1035 | 3.1035 | 0.0 (0.0%) | 30,060 |
| 3 Oct 2005 | MYR | 3.1035 | 3.1035 | 3.0894 | 3.1035 | 3.1035 | 0.0 (0.0%) | 12,983 |
| 30 Sep 2005 | MYR | 3.0894 | 3.1035 | 3.0894 | 3.1035 | 3.1035 | +0.014 (+0.46%) | 155,807 |
| 29 Sep 2005 | MYR | 3.0894 | 3.0894 | 3.0894 | 3.0894 | 3.0894 | -0.014 (-0.45%) | 178,529 |
| 28 Sep 2005 | MYR | 3.1035 | 3.1035 | 3.0894 | 3.1035 | 3.1035 | -0.014 (-0.46%) | 136,613 |
| 27 Sep 2005 | MYR | 3.1177 | 3.1177 | 3.1035 | 3.1177 | 3.1177 | 0.0 (0.0%) | 138,871 |
| 26 Sep 2005 | MYR | 3.1035 | 3.1177 | 3.0894 | 3.1177 | 3.1177 | +0.014 (+0.46%) | 59,133 |
| 23 Sep 2005 | MYR | 3.0468 | 3.1035 | 3.0468 | 3.1035 | 3.1035 | +0.043 (+1.39%) | 80,302 |
| 22 Sep 2005 | MYR | 3.0468 | 3.061 | 3.0468 | 3.061 | 3.061 | +0.014 (+0.47%) | 39,657 |
| 21 Sep 2005 | MYR | 3.0327 | 3.0468 | 3.0327 | 3.0468 | 3.0468 | 0.0 (0.0%) | 415,062 |
| 20 Sep 2005 | MYR | 3.0327 | 3.0468 | 3.0327 | 3.0468 | 3.0468 | -0.014 (-0.46%) | 398,691 |
| 19 Sep 2005 | MYR | 3.061 | 3.061 | 3.0185 | 3.061 | 3.061 | +0.014 (+0.47%) | 11,431 |
| 16 Sep 2005 | MYR | 3.0327 | 3.0468 | 3.0327 | 3.0468 | 3.0468 | +0.014 (+0.46%) | 60,968 |
| 15 Sep 2005 | MYR | 3.0327 | 3.0327 | 3.0043 | 3.0327 | 3.0327 | 0.0 (0.0%) | 31,330 |
| 14 Sep 2005 | MYR | 3.0185 | 3.0327 | 3.0185 | 3.0327 | 3.0327 | 0.0 (0.0%) | 135,343 |
| 13 Sep 2005 | MYR | 3.0327 | 3.0327 | 3.0185 | 3.0327 | 3.0327 | -0.014 (-0.46%) | 73,669 |
| 12 Sep 2005 | MYR | 3.0468 | 3.0468 | 3.0327 | 3.0468 | 3.0468 | 0.0 (0.0%) | 230,323 |
| 9 Sep 2005 | MYR | 3.0468 | 3.0468 | 3.0468 | 3.0468 | 3.0468 | 0.0 (0.0%) | 418,026 |
| 8 Sep 2005 | MYR | 3.0185 | 3.061 | 3.0185 | 3.0468 | 3.0468 | +0.028 (+0.94%) | 1,039,279 |
| 7 Sep 2005 | MYR | 2.976 | 3.0185 | 2.976 | 3.0185 | 3.0185 | +0.043 (+1.43%) | 299,336 |
| 6 Sep 2005 | MYR | 2.976 | 2.9902 | 2.9618 | 2.976 | 2.976 | -0.014 (-0.47%) | 38,669 |
| 5 Sep 2005 | MYR | 2.9902 | 3.0043 | 2.9618 | 2.9902 | 2.9902 | +0.014 (+0.48%) | 52,782 |
| 2 Sep 2005 | MYR | 3.0327 | 3.0327 | 2.976 | 2.976 | 2.976 | -0.071 (-2.32%) | 169,779 |
| 1 Sep 2005 | MYR | 3.061 | 3.061 | 3.0185 | 3.0468 | 3.0468 | -0.028 (-0.92%) | 71,411 |
| 30 Aug 2005 | MYR | 3.1035 | 3.1035 | 3.061 | 3.0752 | 3.0752 | -0.014 (-0.46%) | 355,929 |
| 29 Aug 2005 | MYR | 3.0752 | 3.1602 | 3.0468 | 3.0894 | 3.0894 | 0.0 (0.0%) | 271,251 |
| 26 Aug 2005 | MYR | 3.0043 | 3.1319 | 3.0043 | 3.0894 | 3.0894 | +0.085 (+2.83%) | 323,751 |
| 25 Aug 2005 | MYR | 3.0043 | 3.0327 | 2.9902 | 3.0043 | 3.0043 | 0.0 (0.0%) | 169,496 |
