| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | MYR | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 12,460 |
| 17 Oct 2005 | MYR | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 10,600 |
| 14 Oct 2005 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 12,740 |
| 13 Oct 2005 | MYR | 2.225 | 2.225 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 51,860 |
| 12 Oct 2005 | MYR | 2.3 | 2.325 | 2.2 | 2.2 | 2.2 | -0.125 (-5.38%) | 69,440 |
| 11 Oct 2005 | MYR | 2.425 | 2.425 | 2.325 | 2.325 | 2.325 | -0.1 (-4.12%) | 11,340 |
| 10 Oct 2005 | MYR | 2.45 | 2.45 | 2.35 | 2.425 | 2.425 | +0.025 (+1.04%) | 28,600 |
| 7 Oct 2005 | MYR | 2.3 | 2.525 | 2.3 | 2.4 | 2.4 | +0.125 (+5.49%) | 365,860 |
| 6 Oct 2005 | MYR | 2.2 | 2.35 | 2.175 | 2.275 | 2.275 | +0.025 (+1.11%) | 95,340 |
| 5 Oct 2005 | MYR | 2.2 | 2.275 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 17,520 |
| 4 Oct 2005 | MYR | 2.2 | 2.3 | 2.175 | 2.25 | 2.25 | +0.1 (+4.65%) | 55,680 |
| 3 Oct 2005 | MYR | 2.15 | 2.2 | 2.15 | 2.15 | 2.15 | -0.075 (-3.37%) | 25,320 |
| 30 Sep 2005 | MYR | 2.325 | 2.4 | 2.225 | 2.225 | 2.225 | -0.075 (-3.26%) | 142,140 |
| 29 Sep 2005 | MYR | 2.25 | 2.35 | 2.175 | 2.3 | 2.3 | +0.05 (+2.22%) | 30,400 |
| 28 Sep 2005 | MYR | 2.275 | 2.325 | 2.125 | 2.25 | 2.25 | -0.05 (-2.17%) | 33,280 |
| 27 Sep 2005 | MYR | 2.3 | 2.3 | 2.15 | 2.3 | 2.3 | 0.0 (0.0%) | 38,020 |
| 26 Sep 2005 | MYR | 2.325 | 2.325 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 23,420 |
| 23 Sep 2005 | MYR | 2.3 | 2.375 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 3,160 |
| 22 Sep 2005 | MYR | 2.275 | 2.425 | 2.275 | 2.4 | 2.4 | +0.1 (+4.35%) | 93,980 |
| 21 Sep 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.025 (+1.10%) | 28,100 |
| 20 Sep 2005 | MYR | 2.3 | 2.325 | 2.275 | 2.275 | 2.275 | -0.025 (-1.09%) | 7,040 |
| 19 Sep 2005 | MYR | 2.3 | 2.4 | 2.3 | 2.3 | 2.3 | -0.025 (-1.08%) | 20,780 |
| 16 Sep 2005 | MYR | 2.5 | 2.5 | 2.325 | 2.325 | 2.325 | -0.125 (-5.10%) | 19,380 |
| 15 Sep 2005 | MYR | 2.45 | 2.475 | 2.375 | 2.45 | 2.45 | +0.075 (+3.16%) | 29,540 |
| 14 Sep 2005 | MYR | 2.375 | 2.425 | 2.25 | 2.375 | 2.375 | -0.05 (-2.06%) | 8,340 |
| 13 Sep 2005 | MYR | 2.525 | 2.575 | 2.425 | 2.425 | 2.425 | -0.1 (-3.96%) | 29,280 |
| 12 Sep 2005 | MYR | 2.55 | 2.625 | 2.45 | 2.525 | 2.525 | 0.0 (0.0%) | 54,420 |
| 9 Sep 2005 | MYR | 2.5 | 2.6 | 2.425 | 2.525 | 2.525 | +0.025 (+1%) | 63,580 |
| 8 Sep 2005 | MYR | 2.475 | 2.55 | 2.475 | 2.5 | 2.5 | +0.05 (+2.04%) | 41,620 |
| 7 Sep 2005 | MYR | 2.425 | 2.5 | 2.425 | 2.45 | 2.45 | +0.025 (+1.03%) | 15,080 |
