| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | MYR | 0.3313 | 0.3498 | 0.3292 | 0.3498 | 0.3498 | -0.008 (-2.29%) | 5,346 |
| 13 Jun 2005 | MYR | 0.358 | 0.358 | 0.358 | 0.358 | 0.358 | +0.006 (+1.73%) | 486 |
| 10 Jun 2005 | MYR | 0.3477 | 0.3539 | 0.3477 | 0.3519 | 0.3519 | +0.021 (+6.22%) | 79,218 |
| 9 Jun 2005 | MYR | 0.3498 | 0.3498 | 0.3313 | 0.3313 | 0.3313 | -0.039 (-10.56%) | 0 |
| 8 Jun 2005 | MYR | 0.3704 | 0.3704 | 0.3704 | 0.3704 | 0.3704 | +0.021 (+5.89%) | 486 |
| 7 Jun 2005 | MYR | 0.3498 | 0.3498 | 0.3498 | 0.3498 | 0.3498 | +0.027 (+8.30%) | 9,720 |
| 6 Jun 2005 | MYR | 0.3498 | 0.3498 | 0.323 | 0.323 | 0.323 | +0.01 (+3.26%) | 0 |
| 3 Jun 2005 | MYR | 0.3498 | 0.3498 | 0.3128 | 0.3128 | 0.3128 | -0.051 (-14.11%) | 0 |
| 2 Jun 2005 | MYR | 0.3395 | 0.3642 | 0.3395 | 0.3642 | 0.3642 | +0.039 (+12.03%) | 25,272 |
| 1 Jun 2005 | MYR | 0.3395 | 0.3395 | 0.3251 | 0.3251 | 0.3251 | -0.045 (-12.23%) | 0 |
| 31 May 2005 | MYR | 0.3704 | 0.3704 | 0.3704 | 0.3704 | 0.3704 | +0.01 (+2.86%) | 486 |
| 30 May 2005 | MYR | 0.3313 | 0.3601 | 0.3313 | 0.3601 | 0.3601 | +0.031 (+9.39%) | 5,346 |
| 27 May 2005 | MYR | 0.3498 | 0.3498 | 0.3292 | 0.3292 | 0.3292 | 0.0 (0.0%) | 0 |
| 26 May 2005 | MYR | 0.3498 | 0.3498 | 0.3292 | 0.3292 | 0.3292 | -0.002 (-0.63%) | 0 |
| 25 May 2005 | MYR | 0.356 | 0.356 | 0.3313 | 0.3313 | 0.3313 | -0.029 (-8.00%) | 0 |
| 24 May 2005 | MYR | 0.3704 | 0.3704 | 0.3292 | 0.3601 | 0.3601 | +0.031 (+9.39%) | 25,272 |
| 20 May 2005 | MYR | 0.3601 | 0.3601 | 0.3292 | 0.3292 | 0.3292 | -0.039 (-10.62%) | 0 |
| 19 May 2005 | MYR | 0.3683 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | +0.039 (+11.88%) | 486 |
| 18 May 2005 | MYR | 0.3601 | 0.3601 | 0.3292 | 0.3292 | 0.3292 | -0.031 (-8.58%) | 0 |
| 17 May 2005 | MYR | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | +0.01 (+2.94%) | 486 |
| 16 May 2005 | MYR | 0.3683 | 0.3683 | 0.3498 | 0.3498 | 0.3498 | -0.012 (-3.40%) | 2,916 |
| 13 May 2005 | MYR | 0.3704 | 0.3704 | 0.3601 | 0.3621 | 0.3621 | +0.029 (+8.64%) | 49,086 |
| 12 May 2005 | MYR | 0.3642 | 0.3642 | 0.3333 | 0.3333 | 0.3333 | -0.031 (-8.48%) | 0 |
| 11 May 2005 | MYR | 0.3333 | 0.3642 | 0.3333 | 0.3642 | 0.3642 | +0.025 (+7.28%) | 5,346 |
| 10 May 2005 | MYR | 0.3621 | 0.3621 | 0.3395 | 0.3395 | 0.3395 | -0.025 (-6.78%) | 0 |
| 9 May 2005 | MYR | 0.3663 | 0.3704 | 0.3642 | 0.3642 | 0.3642 | -0.002 (-0.57%) | 5,832 |
| 6 May 2005 | MYR | 0.3663 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | +0.006 (+1.72%) | 486 |
| 5 May 2005 | MYR | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | -0.01 (-2.78%) | 4,860 |
| 4 May 2005 | MYR | 0.3663 | 0.3704 | 0.3663 | 0.3704 | 0.3704 | +0.004 (+1.12%) | 19,926 |
| 3 May 2005 | MYR | 0.3663 | 0.3663 | 0.3395 | 0.3663 | 0.3663 | -0.004 (-1.11%) | 27,216 |
