| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | MYR | 0.4632 | 0.472 | 0.4632 | 0.4632 | 0.4632 | -0.026 (-5.37%) | 29,975 |
| 1 Sep 2005 | MYR | 0.4676 | 0.4895 | 0.4589 | 0.4895 | 0.4895 | -0.009 (-1.75%) | 17,390 |
| 30 Aug 2005 | MYR | 0.4676 | 0.4982 | 0.4676 | 0.4982 | 0.4982 | -0.004 (-0.88%) | 99,652 |
| 29 Aug 2005 | MYR | 0.5026 | 0.5026 | 0.472 | 0.5026 | 0.5026 | -0.013 (-2.54%) | 572 |
| 26 Aug 2005 | MYR | 0.472 | 0.5157 | 0.472 | 0.5157 | 0.5157 | +0.013 (+2.61%) | 25,971 |
| 25 Aug 2005 | MYR | 0.472 | 0.5069 | 0.472 | 0.5026 | 0.5026 | +0.031 (+6.48%) | 109,606 |
| 24 Aug 2005 | MYR | 0.472 | 0.4764 | 0.472 | 0.472 | 0.472 | -0.009 (-1.81%) | 3,089 |
| 23 Aug 2005 | MYR | 0.472 | 0.4807 | 0.4632 | 0.4807 | 0.4807 | +0.009 (+1.84%) | 33,865 |
| 22 Aug 2005 | MYR | 0.4589 | 0.472 | 0.4545 | 0.472 | 0.472 | -0.07 (-12.90%) | 59,723 |
| 19 Aug 2005 | MYR | 0.4895 | 0.5419 | 0.4676 | 0.5419 | 0.5419 | +0.052 (+10.70%) | 72,537 |
| 18 Aug 2005 | MYR | 0.4589 | 0.4895 | 0.4589 | 0.4895 | 0.4895 | 0.0 (0.0%) | 228 |
| 17 Aug 2005 | MYR | 0.472 | 0.4895 | 0.4414 | 0.4895 | 0.4895 | 0.0 (0.0%) | 22,767 |
| 16 Aug 2005 | MYR | 0.4545 | 0.4895 | 0.4545 | 0.4895 | 0.4895 | -0.004 (-0.87%) | 12,928 |
| 15 Aug 2005 | MYR | 0.4589 | 0.4938 | 0.4589 | 0.4938 | 0.4938 | +0.035 (+7.61%) | 572 |
| 12 Aug 2005 | MYR | 0.472 | 0.472 | 0.4589 | 0.4589 | 0.4589 | -0.039 (-7.89%) | 0 |
| 11 Aug 2005 | MYR | 0.4632 | 0.4982 | 0.4632 | 0.4982 | 0.4982 | +0.004 (+0.89%) | 17,390 |
| 10 Aug 2005 | MYR | 0.4632 | 0.4938 | 0.4632 | 0.4938 | 0.4938 | -0.009 (-1.75%) | 11,670 |
| 9 Aug 2005 | MYR | 0.4676 | 0.5026 | 0.4676 | 0.5026 | 0.5026 | -0.004 (-0.85%) | 2,402 |
| 8 Aug 2005 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | +0.009 (+1.75%) | 114 |
| 5 Aug 2005 | MYR | 0.4895 | 0.4982 | 0.4807 | 0.4982 | 0.4982 | 0.0 (0.0%) | 30,319 |
| 4 Aug 2005 | MYR | 0.4982 | 0.4982 | 0.4632 | 0.4982 | 0.4982 | 0.0 (0.0%) | 7,207 |
| 3 Aug 2005 | MYR | 0.4938 | 0.5069 | 0.4632 | 0.4982 | 0.4982 | 0.0 (0.0%) | 32,721 |
| 2 Aug 2005 | MYR | 0.4895 | 0.5069 | 0.4807 | 0.4982 | 0.4982 | -0.004 (-0.88%) | 1,036,800 |
| 1 Aug 2005 | MYR | 0.4545 | 0.5026 | 0.4545 | 0.5026 | 0.5026 | +0.048 (+10.58%) | 20,250 |
| 29 Jul 2005 | MYR | 0.4895 | 0.4895 | 0.4545 | 0.4545 | 0.4545 | -0.044 (-8.77%) | 0 |
| 28 Jul 2005 | MYR | 0.4458 | 0.4982 | 0.4458 | 0.4982 | 0.4982 | -0.009 (-1.72%) | 51,142 |
| 27 Jul 2005 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | +0.017 (+3.55%) | 3,890 |
| 26 Jul 2005 | MYR | 0.4589 | 0.4895 | 0.4589 | 0.4895 | 0.4895 | -0.009 (-1.75%) | 1,258 |
| 25 Jul 2005 | MYR | 0.4982 | 0.4982 | 0.4982 | 0.4982 | 0.4982 | -0.013 (-2.56%) | 3,432 |
| 22 Jul 2005 | MYR | 0.5113 | 0.5113 | 0.4589 | 0.5113 | 0.5113 | +0.013 (+2.63%) | 3,661 |
