| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | MYR | 0.3825 | 0.3875 | 0.3825 | 0.385 | 0.385 | +0.003 (+0.65%) | 128,600 |
| 1 Aug 2005 | MYR | 0.385 | 0.385 | 0.3825 | 0.3825 | 0.3825 | -0.003 (-0.65%) | 113,600 |
| 29 Jul 2005 | MYR | 0.3875 | 0.3875 | 0.385 | 0.385 | 0.385 | -0.003 (-0.65%) | 72,000 |
| 28 Jul 2005 | MYR | 0.39 | 0.39 | 0.3875 | 0.3875 | 0.3875 | 0.0 (0.0%) | 104,400 |
| 27 Jul 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.3875 | 0.3875 | -0.003 (-0.64%) | 82,400 |
| 26 Jul 2005 | MYR | 0.39 | 0.3925 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 154,600 |
| 25 Jul 2005 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 117,400 |
| 22 Jul 2005 | MYR | 0.3975 | 0.3975 | 0.3875 | 0.39 | 0.39 | +0.003 (+0.65%) | 226,400 |
| 21 Jul 2005 | MYR | 0.39 | 0.3925 | 0.385 | 0.3875 | 0.3875 | -0.003 (-0.64%) | 136,200 |
| 20 Jul 2005 | MYR | 0.4 | 0.4025 | 0.39 | 0.39 | 0.39 | -0.007 (-1.89%) | 417,800 |
| 19 Jul 2005 | MYR | 0.39 | 0.3975 | 0.39 | 0.3975 | 0.3975 | +0.003 (+0.63%) | 79,000 |
| 18 Jul 2005 | MYR | 0.41 | 0.4175 | 0.395 | 0.395 | 0.395 | -0.013 (-3.07%) | 411,400 |
| 15 Jul 2005 | MYR | 0.41 | 0.4125 | 0.405 | 0.4075 | 0.4075 | +0.003 (+0.62%) | 298,800 |
| 14 Jul 2005 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 837,600 |
| 13 Jul 2005 | MYR | 0.4 | 0.4 | 0.3925 | 0.4 | 0.4 | -0.007 (-1.84%) | 144,000 |
| 12 Jul 2005 | MYR | 0.4 | 0.4175 | 0.4 | 0.4075 | 0.4075 | +0.007 (+1.88%) | 720,600 |
| 11 Jul 2005 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 344,400 |
| 8 Jul 2005 | MYR | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 70,200 |
| 7 Jul 2005 | MYR | 0.39 | 0.405 | 0.3875 | 0.39 | 0.39 | -0.003 (-0.64%) | 667,000 |
| 6 Jul 2005 | MYR | 0.385 | 0.3925 | 0.3825 | 0.3925 | 0.3925 | +0.005 (+1.29%) | 230,800 |
| 5 Jul 2005 | MYR | 0.39 | 0.3925 | 0.38 | 0.3875 | 0.3875 | -0.003 (-0.64%) | 428,800 |
| 4 Jul 2005 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 184,000 |
| 1 Jul 2005 | MYR | 0.3875 | 0.395 | 0.385 | 0.39 | 0.39 | -0.003 (-0.64%) | 290,800 |
| 30 Jun 2005 | MYR | 0.3825 | 0.395 | 0.3825 | 0.3925 | 0.3925 | +0.013 (+3.29%) | 1,195,400 |
| 29 Jun 2005 | MYR | 0.3975 | 0.405 | 0.3725 | 0.38 | 0.38 | -0.015 (-3.80%) | 2,143,600 |
| 28 Jun 2005 | MYR | 0.4 | 0.4125 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 341,400 |
| 27 Jun 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 649,200 |
| 24 Jun 2005 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 838,600 |
| 23 Jun 2005 | MYR | 0.405 | 0.445 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 7,930,000 |
| 22 Jun 2005 | MYR | 0.395 | 0.4025 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 152,400 |
