| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | MYR | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.015 (+1.64%) | 64,600 |
| 3 Oct 2005 | MYR | 0.93 | 0.945 | 0.915 | 0.915 | 0.915 | -0.03 (-3.17%) | 23,800 |
| 30 Sep 2005 | MYR | 0.92 | 0.945 | 0.92 | 0.945 | 0.945 | +0.02 (+2.16%) | 57,100 |
| 29 Sep 2005 | MYR | 0.915 | 0.925 | 0.89 | 0.925 | 0.925 | -0.005 (-0.54%) | 94,700 |
| 28 Sep 2005 | MYR | 0.9 | 0.93 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 119,300 |
| 27 Sep 2005 | MYR | 0.905 | 0.91 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 69,500 |
| 26 Sep 2005 | MYR | 0.89 | 0.905 | 0.885 | 0.905 | 0.905 | +0.01 (+1.12%) | 196,100 |
| 23 Sep 2005 | MYR | 0.89 | 0.895 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 144,000 |
| 22 Sep 2005 | MYR | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 201,200 |
| 21 Sep 2005 | MYR | 0.905 | 0.905 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 184,400 |
| 20 Sep 2005 | MYR | 0.925 | 0.925 | 0.895 | 0.905 | 0.905 | -0.025 (-2.69%) | 374,100 |
| 19 Sep 2005 | MYR | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.015 (-1.59%) | 238,600 |
| 16 Sep 2005 | MYR | 0.95 | 0.95 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 218,200 |
| 15 Sep 2005 | MYR | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | +0.005 (+0.53%) | 211,600 |
| 14 Sep 2005 | MYR | 0.945 | 0.955 | 0.93 | 0.945 | 0.945 | -0.015 (-1.56%) | 579,300 |
| 13 Sep 2005 | MYR | 0.95 | 0.975 | 0.95 | 0.96 | 0.96 | +0.005 (+0.52%) | 1,199,200 |
| 12 Sep 2005 | MYR | 0.985 | 0.995 | 0.955 | 0.955 | 0.955 | -0.03 (-3.05%) | 478,200 |
| 9 Sep 2005 | MYR | 0.98 | 0.995 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 727,400 |
| 8 Sep 2005 | MYR | 0.99 | 1.01 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 1,143,600 |
| 7 Sep 2005 | MYR | 0.995 | 1.02 | 0.98 | 0.99 | 0.99 | -0.005 (-0.50%) | 926,100 |
| 6 Sep 2005 | MYR | 1.02 | 1.03 | 0.985 | 0.995 | 0.995 | -0.005 (-0.50%) | 903,100 |
| 5 Sep 2005 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.04 (-3.85%) | 1,041,300 |
| 2 Sep 2005 | MYR | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,782,700 |
| 1 Sep 2005 | MYR | 1.08 | 1.12 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,112,300 |
| 30 Aug 2005 | MYR | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,345,200 |
| 29 Aug 2005 | MYR | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,333,700 |
| 26 Aug 2005 | MYR | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 2,161,400 |
| 25 Aug 2005 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 1,086,800 |
| 24 Aug 2005 | MYR | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 782,700 |
| 23 Aug 2005 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,771,400 |
