| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | MYR | 0.4501 | 0.4895 | 0.4501 | 0.4895 | 0.4895 | -0.004 (-0.87%) | 26,200 |
| 13 Oct 2005 | MYR | 0.5506 | 0.555 | 0.4632 | 0.4938 | 0.4938 | -0.013 (-2.58%) | 25,399 |
| 12 Oct 2005 | MYR | 0.4458 | 0.5069 | 0.4458 | 0.5069 | 0.5069 | +0.026 (+5.45%) | 30,319 |
| 11 Oct 2005 | MYR | 0.472 | 0.4807 | 0.4414 | 0.4807 | 0.4807 | +0.026 (+5.76%) | 108,576 |
| 10 Oct 2005 | MYR | 0.4545 | 0.4982 | 0.4545 | 0.4545 | 0.4545 | -0.018 (-3.71%) | 20,708 |
| 7 Oct 2005 | MYR | 0.4807 | 0.4807 | 0.4676 | 0.472 | 0.472 | 0.0 (0.0%) | 19,678 |
| 6 Oct 2005 | MYR | 0.4632 | 0.4807 | 0.4327 | 0.472 | 0.472 | +0.009 (+1.90%) | 49,540 |
| 5 Oct 2005 | MYR | 0.4414 | 0.4632 | 0.4414 | 0.4632 | 0.4632 | -0.009 (-1.86%) | 2,631 |
| 4 Oct 2005 | MYR | 0.4501 | 0.472 | 0.4414 | 0.472 | 0.472 | -0.009 (-1.81%) | 48,739 |
| 3 Oct 2005 | MYR | 0.4545 | 0.4895 | 0.4545 | 0.4807 | 0.4807 | -0.009 (-1.80%) | 25,170 |
| 30 Sep 2005 | MYR | 0.4545 | 0.4938 | 0.4545 | 0.4895 | 0.4895 | -0.004 (-0.87%) | 11,212 |
| 29 Sep 2005 | MYR | 0.4545 | 0.4938 | 0.4545 | 0.4938 | 0.4938 | -0.004 (-0.88%) | 228 |
| 28 Sep 2005 | MYR | 0.4501 | 0.4982 | 0.4501 | 0.4982 | 0.4982 | 0.0 (0.0%) | 2,860 |
| 27 Sep 2005 | MYR | 0.4327 | 0.5069 | 0.4327 | 0.4982 | 0.4982 | +0.031 (+6.54%) | 50,455 |
| 26 Sep 2005 | MYR | 0.472 | 0.472 | 0.437 | 0.4676 | 0.4676 | -0.004 (-0.93%) | 13,157 |
| 23 Sep 2005 | MYR | 0.4458 | 0.472 | 0.4458 | 0.472 | 0.472 | -0.004 (-0.92%) | 4,118 |
| 22 Sep 2005 | MYR | 0.5069 | 0.5069 | 0.4545 | 0.4764 | 0.4764 | +0.013 (+2.85%) | 15,560 |
| 21 Sep 2005 | MYR | 0.4632 | 0.4632 | 0.4632 | 0.4632 | 0.4632 | -0.039 (-7.84%) | 3,661 |
| 20 Sep 2005 | MYR | 0.4545 | 0.5026 | 0.4414 | 0.5026 | 0.5026 | +0.031 (+6.48%) | 35,010 |
| 19 Sep 2005 | MYR | 0.4327 | 0.472 | 0.4283 | 0.472 | 0.472 | +0.066 (+16.14%) | 6,063 |
| 16 Sep 2005 | MYR | 0.4195 | 0.4195 | 0.4064 | 0.4064 | 0.4064 | -0.066 (-13.90%) | 0 |
| 15 Sep 2005 | MYR | 0.4501 | 0.472 | 0.4501 | 0.472 | 0.472 | -0.004 (-0.92%) | 8,237 |
| 14 Sep 2005 | MYR | 0.4589 | 0.4764 | 0.4545 | 0.4764 | 0.4764 | -0.009 (-1.79%) | 12,928 |
| 13 Sep 2005 | MYR | 0.4632 | 0.4851 | 0.4589 | 0.4851 | 0.4851 | -0.013 (-2.63%) | 4,690 |
| 12 Sep 2005 | MYR | 0.4807 | 0.4982 | 0.4589 | 0.4982 | 0.4982 | +0.031 (+6.54%) | 5,377 |
| 9 Sep 2005 | MYR | 0.4589 | 0.4764 | 0.4501 | 0.4676 | 0.4676 | -0.009 (-1.85%) | 457 |
| 8 Sep 2005 | MYR | 0.4589 | 0.4807 | 0.4589 | 0.4764 | 0.4764 | -0.017 (-3.52%) | 10,754 |
| 7 Sep 2005 | MYR | 0.4676 | 0.4982 | 0.4589 | 0.4938 | 0.4938 | +0.048 (+10.77%) | 59,150 |
| 6 Sep 2005 | MYR | 0.472 | 0.472 | 0.4458 | 0.4458 | 0.4458 | -0.022 (-4.66%) | 100,568 |
| 5 Sep 2005 | MYR | 0.4545 | 0.4676 | 0.4545 | 0.4676 | 0.4676 | +0.004 (+0.95%) | 3,317 |
