| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | MYR | 3.35 | 3.4 | 2.925 | 2.95 | 2.95 | -0.325 (-9.92%) | 61,460 |
| 10 Jun 2005 | MYR | 2.8 | 3.35 | 2.8 | 3.275 | 3.275 | +0.475 (+16.96%) | 241,000 |
| 9 Jun 2005 | MYR | 2.6 | 2.8 | 2.55 | 2.8 | 2.8 | +0.25 (+9.80%) | 117,100 |
| 8 Jun 2005 | MYR | 2.025 | 2.6 | 2.025 | 2.55 | 2.55 | +0.575 (+29.11%) | 84,960 |
| 7 Jun 2005 | MYR | 2.075 | 2.075 | 1.975 | 1.975 | 1.975 | -0.125 (-5.95%) | 39,240 |
| 6 Jun 2005 | MYR | 1.975 | 2.175 | 1.95 | 2.1 | 2.1 | +0.1 (+5%) | 71,900 |
| 3 Jun 2005 | MYR | 1.85 | 2 | 1.775 | 2 | 2 | +0.15 (+8.11%) | 98,140 |
| 2 Jun 2005 | MYR | 2 | 2 | 1.7 | 1.85 | 1.85 | -0.175 (-8.64%) | 70,320 |
| 1 Jun 2005 | MYR | 2.05 | 2.075 | 2.025 | 2.025 | 2.025 | -0.05 (-2.41%) | 47,400 |
| 31 May 2005 | MYR | 2.05 | 2.125 | 2.025 | 2.075 | 2.075 | +0.025 (+1.22%) | 107,800 |
| 30 May 2005 | MYR | 2.025 | 2.15 | 2.025 | 2.05 | 2.05 | -0.025 (-1.20%) | 144,980 |
| 27 May 2005 | MYR | 2.025 | 2.1 | 2 | 2.075 | 2.075 | +0.05 (+2.47%) | 103,340 |
| 26 May 2005 | MYR | 2 | 2.025 | 2 | 2.025 | 2.025 | -0.05 (-2.41%) | 84,040 |
| 25 May 2005 | MYR | 2.05 | 2.1 | 2.025 | 2.075 | 2.075 | 0.0 (0.0%) | 129,360 |
| 24 May 2005 | MYR | 2.1 | 2.125 | 2.05 | 2.075 | 2.075 | -0.025 (-1.19%) | 164,200 |
| 20 May 2005 | MYR | 2.175 | 2.175 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 135,000 |
| 19 May 2005 | MYR | 2.175 | 2.225 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 146,540 |
| 18 May 2005 | MYR | 2.25 | 2.275 | 2.1 | 2.15 | 2.15 | -0.1 (-4.44%) | 173,660 |
| 17 May 2005 | MYR | 2.35 | 2.45 | 2.175 | 2.25 | 2.25 | -0.1 (-4.26%) | 189,840 |
| 16 May 2005 | MYR | 2.5 | 2.55 | 2.25 | 2.35 | 2.35 | -0.175 (-6.93%) | 161,680 |
| 13 May 2005 | MYR | 2.475 | 2.575 | 2.475 | 2.525 | 2.525 | +0.025 (+1%) | 191,500 |
| 12 May 2005 | MYR | 2.55 | 2.6 | 2.275 | 2.5 | 2.5 | -0.125 (-4.76%) | 247,120 |
| 11 May 2005 | MYR | 3 | 3 | 2.525 | 2.625 | 2.625 | -0.325 (-11.02%) | 192,420 |
| 10 May 2005 | MYR | 3.15 | 3.15 | 2.9 | 2.95 | 2.95 | -0.2 (-6.35%) | 154,960 |
| 9 May 2005 | MYR | 3.175 | 3.225 | 3 | 3.15 | 3.15 | -0.1 (-3.08%) | 172,300 |
| 6 May 2005 | MYR | 3.25 | 3.275 | 3.175 | 3.25 | 3.25 | +0.025 (+0.78%) | 141,100 |
| 5 May 2005 | MYR | 3.3 | 3.3 | 3.2 | 3.225 | 3.225 | -0.05 (-1.53%) | 149,560 |
| 4 May 2005 | MYR | 3.3 | 3.3 | 3.25 | 3.275 | 3.275 | +0.025 (+0.77%) | 163,440 |
| 3 May 2005 | MYR | 3.275 | 3.3 | 3.2 | 3.25 | 3.25 | -0.025 (-0.76%) | 189,300 |
| 29 Apr 2005 | MYR | 3.325 | 3.35 | 3.25 | 3.275 | 3.275 | 0.0 (0.0%) | 139,060 |
