| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | MYR | 0.4152 | 0.4283 | 0.4152 | 0.4283 | 0.4283 | 0.0 (0.0%) | 5,835 |
| 6 Jun 2005 | MYR | 0.4283 | 0.4283 | 0.4108 | 0.4283 | 0.4283 | +0.022 (+5.39%) | 35,582 |
| 3 Jun 2005 | MYR | 0.4195 | 0.4239 | 0.4064 | 0.4064 | 0.4064 | -0.026 (-6.08%) | 69,219 |
| 2 Jun 2005 | MYR | 0.4195 | 0.4327 | 0.4108 | 0.4327 | 0.4327 | -0.004 (-0.98%) | 45,879 |
| 1 Jun 2005 | MYR | 0.437 | 0.4501 | 0.4195 | 0.437 | 0.437 | 0.0 (0.0%) | 95,419 |
| 31 May 2005 | MYR | 0.4108 | 0.437 | 0.4064 | 0.437 | 0.437 | +0.004 (+0.99%) | 53,430 |
| 30 May 2005 | MYR | 0.4108 | 0.4327 | 0.4108 | 0.4327 | 0.4327 | +0.022 (+5.33%) | 27,573 |
| 27 May 2005 | MYR | 0.4108 | 0.4108 | 0.4064 | 0.4108 | 0.4108 | -0.022 (-5.06%) | 25,971 |
| 26 May 2005 | MYR | 0.4195 | 0.4327 | 0.4108 | 0.4327 | 0.4327 | -0.013 (-2.94%) | 9,381 |
| 25 May 2005 | MYR | 0.3977 | 0.4458 | 0.3977 | 0.4458 | 0.4458 | +0.022 (+5.17%) | 264,749 |
| 24 May 2005 | MYR | 0.4152 | 0.4327 | 0.3933 | 0.4239 | 0.4239 | +0.018 (+4.31%) | 80,202 |
| 20 May 2005 | MYR | 0.437 | 0.437 | 0.4064 | 0.4064 | 0.4064 | -0.018 (-4.13%) | 92,902 |
| 19 May 2005 | MYR | 0.4195 | 0.4239 | 0.4195 | 0.4239 | 0.4239 | -0.022 (-4.91%) | 40,272 |
| 18 May 2005 | MYR | 0.4152 | 0.4458 | 0.4064 | 0.4458 | 0.4458 | +0.013 (+3.03%) | 155,256 |
| 17 May 2005 | MYR | 0.4283 | 0.4327 | 0.4152 | 0.4327 | 0.4327 | +0.018 (+4.21%) | 68,990 |
| 16 May 2005 | MYR | 0.4152 | 0.4152 | 0.4021 | 0.4152 | 0.4152 | -0.022 (-4.99%) | 67,388 |
| 13 May 2005 | MYR | 0.4152 | 0.437 | 0.4108 | 0.437 | 0.437 | 0.0 (0.0%) | 61,439 |
| 12 May 2005 | MYR | 0.4195 | 0.437 | 0.4152 | 0.437 | 0.437 | -0.009 (-1.97%) | 57,434 |
| 11 May 2005 | MYR | 0.4458 | 0.4458 | 0.4152 | 0.4458 | 0.4458 | +0.009 (+2.01%) | 104,000 |
| 10 May 2005 | MYR | 0.4108 | 0.4458 | 0.4108 | 0.437 | 0.437 | +0.009 (+2.03%) | 137,179 |
| 9 May 2005 | MYR | 0.4195 | 0.4283 | 0.4152 | 0.4283 | 0.4283 | -0.004 (-1.02%) | 10,411 |
| 6 May 2005 | MYR | 0.4283 | 0.4327 | 0.4152 | 0.4327 | 0.4327 | -0.013 (-2.94%) | 29,861 |
| 5 May 2005 | MYR | 0.4239 | 0.4458 | 0.4239 | 0.4458 | 0.4458 | +0.009 (+2.01%) | 75,511 |
| 4 May 2005 | MYR | 0.4239 | 0.4414 | 0.4239 | 0.437 | 0.437 | -0.004 (-1.00%) | 48,625 |
| 3 May 2005 | MYR | 0.4195 | 0.4414 | 0.4195 | 0.4414 | 0.4414 | 0.0 (0.0%) | 12,013 |
| 29 Apr 2005 | MYR | 0.4195 | 0.4414 | 0.4195 | 0.4414 | 0.4414 | +0.004 (+1.01%) | 29,632 |
| 28 Apr 2005 | MYR | 0.4283 | 0.437 | 0.4283 | 0.437 | 0.437 | +0.004 (+0.99%) | 51,943 |
| 27 Apr 2005 | MYR | 0.4283 | 0.4327 | 0.4283 | 0.4327 | 0.4327 | 0.0 (0.0%) | 10,411 |
| 26 Apr 2005 | MYR | 0.4195 | 0.4327 | 0.4195 | 0.4327 | 0.4327 | -0.004 (-0.98%) | 6,407 |
| 25 Apr 2005 | MYR | 0.4195 | 0.437 | 0.4195 | 0.437 | 0.437 | -0.004 (-1.00%) | 46,451 |
