| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | MYR | 2.7492 | 2.7634 | 2.6075 | 2.6642 | 2.6642 | -0.156 (-5.53%) | 212,400 |
| 31 May 2005 | MYR | 2.7634 | 2.8201 | 2.7351 | 2.8201 | 2.8201 | -0.014 (-0.50%) | 142,541 |
| 30 May 2005 | MYR | 2.8343 | 2.8343 | 2.8343 | 2.8343 | 2.8343 | 0.0 (0.0%) | 141 |
| 27 May 2005 | MYR | 2.7634 | 2.8343 | 2.7492 | 2.8343 | 2.8343 | 0.0 (0.0%) | 39,798 |
| 26 May 2005 | MYR | 2.7492 | 2.8343 | 2.7492 | 2.8343 | 2.8343 | -0.014 (-0.50%) | 75,786 |
| 25 May 2005 | MYR | 2.8343 | 2.8768 | 2.7918 | 2.8484 | 2.8484 | -0.014 (-0.50%) | 35,705 |
| 24 May 2005 | MYR | 2.9051 | 2.9051 | 2.8484 | 2.8626 | 2.8626 | -0.057 (-1.94%) | 8,044 |
| 20 May 2005 | MYR | 2.8768 | 2.9193 | 2.8768 | 2.9193 | 2.9193 | +0.043 (+1.48%) | 50,947 |
| 19 May 2005 | MYR | 2.8626 | 2.8768 | 2.8343 | 2.8768 | 2.8768 | +0.028 (+1.00%) | 51,371 |
| 18 May 2005 | MYR | 2.8768 | 2.891 | 2.7918 | 2.8484 | 2.8484 | -0.043 (-1.47%) | 148,186 |
| 17 May 2005 | MYR | 2.976 | 2.976 | 2.8768 | 2.891 | 2.891 | -0.142 (-4.67%) | 63,226 |
| 16 May 2005 | MYR | 2.9335 | 3.0327 | 2.9193 | 3.0327 | 3.0327 | -0.014 (-0.46%) | 13,689 |
| 13 May 2005 | MYR | 2.9335 | 3.0468 | 2.9335 | 3.0468 | 3.0468 | +0.028 (+0.94%) | 8,326 |
| 12 May 2005 | MYR | 2.976 | 3.0185 | 2.976 | 3.0185 | 3.0185 | -0.014 (-0.47%) | 30,342 |
| 11 May 2005 | MYR | 2.9193 | 3.0327 | 2.9193 | 3.0327 | 3.0327 | 0.0 (0.0%) | 99,496 |
| 10 May 2005 | MYR | 3.0185 | 3.0327 | 2.976 | 3.0327 | 3.0327 | -0.014 (-0.46%) | 8,750 |
| 9 May 2005 | MYR | 2.976 | 3.0468 | 2.9618 | 3.0468 | 3.0468 | -0.043 (-1.38%) | 15,806 |
| 6 May 2005 | MYR | 3.0327 | 3.0894 | 3.0185 | 3.0894 | 3.0894 | +0.028 (+0.93%) | 20,040 |
| 5 May 2005 | MYR | 3.0468 | 3.0894 | 3.0327 | 3.061 | 3.061 | +0.014 (+0.47%) | 25,826 |
| 4 May 2005 | MYR | 3.0468 | 3.1035 | 3.0327 | 3.0468 | 3.0468 | +0.014 (+0.46%) | 47,843 |
| 3 May 2005 | MYR | 2.9618 | 3.0752 | 2.9618 | 3.0327 | 3.0327 | +0.071 (+2.39%) | 76,915 |
| 29 Apr 2005 | MYR | 2.9193 | 2.9618 | 2.9193 | 2.9618 | 2.9618 | +0.028 (+0.96%) | 20,887 |
| 28 Apr 2005 | MYR | 2.891 | 2.9618 | 2.891 | 2.9335 | 2.9335 | +0.028 (+0.98%) | 115,020 |
| 27 Apr 2005 | MYR | 2.891 | 2.9051 | 2.8626 | 2.9051 | 2.9051 | 0.0 (0.0%) | 45,584 |
| 26 Apr 2005 | MYR | 2.9051 | 2.9051 | 2.8626 | 2.9051 | 2.9051 | 0.0 (0.0%) | 47,419 |
| 25 Apr 2005 | MYR | 2.8626 | 2.9051 | 2.8626 | 2.9051 | 2.9051 | 0.0 (0.0%) | 18,911 |
| 22 Apr 2005 | MYR | 2.9051 | 2.9193 | 2.9051 | 2.9051 | 2.9051 | -0.028 (-0.97%) | 16,229 |
| 20 Apr 2005 | MYR | 2.9335 | 2.9335 | 2.9335 | 2.9335 | 2.9335 | +0.028 (+0.98%) | 57,157 |
| 19 Apr 2005 | MYR | 2.9335 | 2.9335 | 2.8768 | 2.9051 | 2.9051 | -0.043 (-1.44%) | 57,298 |
| 18 Apr 2005 | MYR | 2.9193 | 2.976 | 2.9193 | 2.9476 | 2.9476 | -0.071 (-2.35%) | 61,532 |
