| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | MYR | 2.9618 | 3.0043 | 2.9618 | 3.0043 | 3.0043 | +0.028 (+0.95%) | 252,198 |
| 23 Aug 2005 | MYR | 2.976 | 2.976 | 2.9618 | 2.976 | 2.976 | 0.0 (0.0%) | 183,609 |
| 22 Aug 2005 | MYR | 2.9476 | 2.976 | 2.9476 | 2.976 | 2.976 | -0.014 (-0.47%) | 1,270 |
| 19 Aug 2005 | MYR | 2.9618 | 2.9902 | 2.9618 | 2.9902 | 2.9902 | +0.014 (+0.48%) | 88,488 |
| 18 Aug 2005 | MYR | 2.9618 | 2.976 | 2.9193 | 2.976 | 2.976 | 0.0 (0.0%) | 84,677 |
| 17 Aug 2005 | MYR | 2.976 | 2.9902 | 2.9618 | 2.976 | 2.976 | 0.0 (0.0%) | 127,863 |
| 16 Aug 2005 | MYR | 2.9902 | 2.9902 | 2.976 | 2.976 | 2.976 | 0.0 (0.0%) | 59,415 |
| 15 Aug 2005 | MYR | 2.976 | 3.0043 | 2.976 | 2.976 | 2.976 | -0.043 (-1.41%) | 63,649 |
| 12 Aug 2005 | MYR | 2.9902 | 3.0185 | 2.9902 | 3.0185 | 3.0185 | 0.0 (0.0%) | 44,455 |
| 11 Aug 2005 | MYR | 2.9902 | 3.0185 | 2.9902 | 3.0185 | 3.0185 | -0.028 (-0.93%) | 35,282 |
| 10 Aug 2005 | MYR | 3.0327 | 3.0468 | 3.0185 | 3.0468 | 3.0468 | +0.014 (+0.46%) | 37,117 |
| 9 Aug 2005 | MYR | 3.0185 | 3.0468 | 3.0043 | 3.0327 | 3.0327 | +0.014 (+0.47%) | 99,214 |
| 8 Aug 2005 | MYR | 3.0185 | 3.0185 | 3.0043 | 3.0185 | 3.0185 | 0.0 (0.0%) | 41,068 |
| 5 Aug 2005 | MYR | 3.0185 | 3.0185 | 3.0043 | 3.0185 | 3.0185 | 0.0 (0.0%) | 7,338 |
| 4 Aug 2005 | MYR | 3.0468 | 3.0894 | 3.0043 | 3.0185 | 3.0185 | -0.028 (-0.93%) | 168,932 |
| 3 Aug 2005 | MYR | 3.0043 | 3.0468 | 2.9902 | 3.0468 | 3.0468 | +0.057 (+1.89%) | 138,448 |
| 2 Aug 2005 | MYR | 3.0185 | 3.0185 | 2.9902 | 2.9902 | 2.9902 | 0.0 (0.0%) | 385,707 |
| 1 Aug 2005 | MYR | 3.0043 | 3.0327 | 2.976 | 2.9902 | 2.9902 | +0.014 (+0.48%) | 257,138 |
| 29 Jul 2005 | MYR | 2.9618 | 3.0468 | 2.9618 | 2.976 | 2.976 | +0.014 (+0.48%) | 142,823 |
| 28 Jul 2005 | MYR | 2.9618 | 2.9618 | 2.9335 | 2.9618 | 2.9618 | -0.014 (-0.48%) | 44,455 |
| 27 Jul 2005 | MYR | 2.9618 | 2.976 | 2.9618 | 2.976 | 2.976 | 0.0 (0.0%) | 103,024 |
| 26 Jul 2005 | MYR | 2.9051 | 2.976 | 2.9051 | 2.976 | 2.976 | +0.043 (+1.45%) | 6,774 |
| 25 Jul 2005 | MYR | 2.9051 | 2.9335 | 2.9051 | 2.9335 | 2.9335 | 0.0 (0.0%) | 6,068 |
| 22 Jul 2005 | MYR | 2.9476 | 2.9476 | 2.9051 | 2.9335 | 2.9335 | -0.014 (-0.48%) | 32,883 |
| 21 Jul 2005 | MYR | 2.9476 | 2.9476 | 2.9335 | 2.9476 | 2.9476 | +0.014 (+0.48%) | 15,665 |
| 20 Jul 2005 | MYR | 2.9335 | 2.9618 | 2.9193 | 2.9335 | 2.9335 | 0.0 (0.0%) | 182,057 |
| 19 Jul 2005 | MYR | 2.9193 | 2.9335 | 2.9193 | 2.9335 | 2.9335 | -0.014 (-0.48%) | 53,770 |
| 18 Jul 2005 | MYR | 2.9335 | 2.9476 | 2.9193 | 2.9476 | 2.9476 | 0.0 (0.0%) | 86,230 |
| 15 Jul 2005 | MYR | 2.9051 | 2.9476 | 2.9051 | 2.9476 | 2.9476 | +0.057 (+1.96%) | 26,955 |
| 14 Jul 2005 | MYR | 2.891 | 2.9335 | 2.8768 | 2.891 | 2.891 | 0.0 (0.0%) | 252,198 |
