| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | MYR | 0.3619 | 0.3643 | 0.3571 | 0.3643 | 0.3643 | 0.0 (0.0%) | 208,950 |
| 25 May 2005 | MYR | 0.3691 | 0.3691 | 0.3524 | 0.3643 | 0.3643 | -0.017 (-4.38%) | 336,000 |
| 24 May 2005 | MYR | 0.381 | 0.3833 | 0.3667 | 0.381 | 0.381 | 0.0 (0.0%) | 458,010 |
| 20 May 2005 | MYR | 0.3905 | 0.3905 | 0.381 | 0.381 | 0.381 | -0.009 (-2.43%) | 195,300 |
| 19 May 2005 | MYR | 0.3762 | 0.3905 | 0.3762 | 0.3905 | 0.3905 | +0.019 (+5.14%) | 449,190 |
| 18 May 2005 | MYR | 0.3929 | 0.3929 | 0.3714 | 0.3714 | 0.3714 | -0.019 (-4.89%) | 824,670 |
| 17 May 2005 | MYR | 0.4071 | 0.4071 | 0.3905 | 0.3905 | 0.3905 | -0.024 (-5.74%) | 1,166,550 |
| 16 May 2005 | MYR | 0.4167 | 0.4167 | 0.4071 | 0.4143 | 0.4143 | -0.007 (-1.68%) | 1,791,300 |
| 13 May 2005 | MYR | 0.4214 | 0.4333 | 0.4143 | 0.4214 | 0.4214 | 0.0 (0.0%) | 2,737,140 |
| 12 May 2005 | MYR | 0.4524 | 0.4524 | 0.4214 | 0.4214 | 0.4214 | -0.031 (-6.85%) | 1,619,100 |
| 11 May 2005 | MYR | 0.4857 | 0.4857 | 0.4024 | 0.4524 | 0.4524 | 0.0 (0.0%) | 20,351,730 |
