| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | MYR | 0.5113 | 0.5113 | 0.5113 | 0.5113 | 0.5113 | +0.057 (+12.50%) | 1,144 |
| 18 Jul 2005 | MYR | 0.5069 | 0.5069 | 0.4545 | 0.4545 | 0.4545 | -0.052 (-10.34%) | 0 |
| 15 Jul 2005 | MYR | 0.4807 | 0.5069 | 0.4807 | 0.5069 | 0.5069 | +0.026 (+5.45%) | 8,695 |
| 14 Jul 2005 | MYR | 0.4545 | 0.4807 | 0.4545 | 0.4807 | 0.4807 | 0.0 (0.0%) | 2,517 |
| 13 Jul 2005 | MYR | 0.4545 | 0.4807 | 0.4545 | 0.4807 | 0.4807 | +0.013 (+2.80%) | 2,860 |
| 12 Jul 2005 | MYR | 0.4632 | 0.4807 | 0.4632 | 0.4676 | 0.4676 | +0.004 (+0.95%) | 10,640 |
| 11 Jul 2005 | MYR | 0.4851 | 0.4851 | 0.4632 | 0.4632 | 0.4632 | -0.018 (-3.64%) | 0 |
| 8 Jul 2005 | MYR | 0.4632 | 0.4807 | 0.4632 | 0.4807 | 0.4807 | -0.026 (-5.17%) | 2,402 |
| 7 Jul 2005 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.0 (0.0%) | 4,576 |
| 6 Jul 2005 | MYR | 0.4327 | 0.5069 | 0.4327 | 0.5069 | 0.5069 | +0.017 (+3.55%) | 57,663 |
| 5 Jul 2005 | MYR | 0.4938 | 0.4938 | 0.4895 | 0.4895 | 0.4895 | -0.004 (-0.87%) | 17,619 |
| 4 Jul 2005 | MYR | 0.4938 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | -0.004 (-0.88%) | 2,288 |
| 1 Jul 2005 | MYR | 0.4764 | 0.4982 | 0.4764 | 0.4982 | 0.4982 | +0.013 (+2.70%) | 45,879 |
| 30 Jun 2005 | MYR | 0.472 | 0.4851 | 0.472 | 0.4851 | 0.4851 | +0.009 (+1.83%) | 82,147 |
| 29 Jun 2005 | MYR | 0.4414 | 0.4982 | 0.4414 | 0.4764 | 0.4764 | +0.013 (+2.85%) | 137,408 |
| 28 Jun 2005 | MYR | 0.4458 | 0.4632 | 0.4414 | 0.4632 | 0.4632 | +0.022 (+4.94%) | 22,767 |
| 27 Jun 2005 | MYR | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | -0.022 (-4.71%) | 5,720 |
| 24 Jun 2005 | MYR | 0.4501 | 0.4632 | 0.437 | 0.4632 | 0.4632 | -0.004 (-0.94%) | 17,619 |
| 23 Jun 2005 | MYR | 0.4676 | 0.472 | 0.4501 | 0.4676 | 0.4676 | -0.004 (-0.93%) | 41,645 |
| 22 Jun 2005 | MYR | 0.472 | 0.472 | 0.472 | 0.472 | 0.472 | +0.009 (+1.90%) | 114 |
| 21 Jun 2005 | MYR | 0.4283 | 0.4632 | 0.4283 | 0.4632 | 0.4632 | +0.017 (+3.90%) | 7,093 |
| 20 Jun 2005 | MYR | 0.437 | 0.4458 | 0.437 | 0.4458 | 0.4458 | -0.017 (-3.76%) | 9,839 |
| 17 Jun 2005 | MYR | 0.4589 | 0.4632 | 0.4589 | 0.4632 | 0.4632 | +0.017 (+3.90%) | 2,860 |
| 16 Jun 2005 | MYR | 0.437 | 0.4458 | 0.4283 | 0.4458 | 0.4458 | +0.009 (+2.01%) | 50,684 |
| 15 Jun 2005 | MYR | 0.4239 | 0.437 | 0.4239 | 0.437 | 0.437 | 0.0 (0.0%) | 91,643 |
| 14 Jun 2005 | MYR | 0.437 | 0.437 | 0.4283 | 0.437 | 0.437 | 0.0 (0.0%) | 39,700 |
| 13 Jun 2005 | MYR | 0.437 | 0.437 | 0.437 | 0.437 | 0.437 | 0.0 (0.0%) | 34,323 |
| 10 Jun 2005 | MYR | 0.4283 | 0.437 | 0.4283 | 0.437 | 0.437 | 0.0 (0.0%) | 21,623 |
| 9 Jun 2005 | MYR | 0.4283 | 0.437 | 0.4283 | 0.437 | 0.437 | 0.0 (0.0%) | 64,985 |
| 8 Jun 2005 | MYR | 0.4152 | 0.437 | 0.4152 | 0.437 | 0.437 | +0.009 (+2.03%) | 55,489 |
