| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | MYR | 1.0792 | 1.0792 | 1.0495 | 1.0495 | 1.0495 | -0.02 (-1.85%) | 0 |
| 12 Aug 2005 | MYR | 1.0792 | 1.0792 | 1.0693 | 1.0693 | 1.0693 | -0.01 (-0.92%) | 54,540 |
| 11 Aug 2005 | MYR | 1.1089 | 1.1089 | 1.0792 | 1.0792 | 1.0792 | 0.0 (0.0%) | 0 |
| 10 Aug 2005 | MYR | 1.0792 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | -0.01 (-0.91%) | 30,300 |
| 9 Aug 2005 | MYR | 1.0792 | 1.0891 | 1.0792 | 1.0891 | 1.0891 | 0.0 (0.0%) | 29,088 |
| 8 Aug 2005 | MYR | 1.0891 | 1.099 | 1.0891 | 1.0891 | 1.0891 | 0.0 (0.0%) | 51,510 |
| 5 Aug 2005 | MYR | 1.1683 | 1.1683 | 1.0792 | 1.0891 | 1.0891 | 0.0 (0.0%) | 15,150 |
| 4 Aug 2005 | MYR | 1.0891 | 1.099 | 1.0891 | 1.0891 | 1.0891 | 0.0 (0.0%) | 63,630 |
| 3 Aug 2005 | MYR | 1.1089 | 1.1089 | 1.0891 | 1.0891 | 1.0891 | -0.04 (-3.51%) | 19,190 |
| 2 Aug 2005 | MYR | 1.099 | 1.1287 | 1.099 | 1.1287 | 1.1287 | +0.04 (+3.64%) | 8,080 |
| 1 Aug 2005 | MYR | 1.1782 | 1.1782 | 1.0891 | 1.0891 | 1.0891 | -0.099 (-8.33%) | 0 |
| 29 Jul 2005 | MYR | 1.0891 | 1.1881 | 1.0891 | 1.1881 | 1.1881 | +0.059 (+5.26%) | 1,111 |
| 28 Jul 2005 | MYR | 1.1287 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | 0.0 (0.0%) | 19,190 |
| 27 Jul 2005 | MYR | 1.1782 | 1.1782 | 1.1287 | 1.1287 | 1.1287 | -0.01 (-0.87%) | 0 |
| 26 Jul 2005 | MYR | 1.1485 | 1.1485 | 1.1386 | 1.1386 | 1.1386 | -0.01 (-0.86%) | 10,100 |
| 25 Jul 2005 | MYR | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | -0.03 (-2.52%) | 1,010 |
| 22 Jul 2005 | MYR | 1.1683 | 1.1782 | 1.1683 | 1.1782 | 1.1782 | +0.02 (+1.71%) | 3,030 |
| 21 Jul 2005 | MYR | 1.198 | 1.198 | 1.1584 | 1.1584 | 1.1584 | -0.03 (-2.50%) | 0 |
| 20 Jul 2005 | MYR | 1.1485 | 1.198 | 1.1485 | 1.1881 | 1.1881 | +0.05 (+4.35%) | 38,986 |
| 19 Jul 2005 | MYR | 1.1881 | 1.1881 | 1.1386 | 1.1386 | 1.1386 | -0.05 (-4.17%) | 0 |
| 18 Jul 2005 | MYR | 1.1584 | 1.1881 | 1.1584 | 1.1881 | 1.1881 | +0.04 (+3.45%) | 15,352 |
| 15 Jul 2005 | MYR | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | -0.01 (-0.85%) | 13,130 |
| 14 Jul 2005 | MYR | 1.1485 | 1.1881 | 1.1485 | 1.1584 | 1.1584 | +0.03 (+2.63%) | 21,008 |
| 13 Jul 2005 | MYR | 1.1287 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | 0.0 (0.0%) | 2,020 |
| 12 Jul 2005 | MYR | 1.1683 | 1.1683 | 1.1287 | 1.1287 | 1.1287 | -0.05 (-4.20%) | 0 |
| 11 Jul 2005 | MYR | 1.1287 | 1.1782 | 1.1287 | 1.1782 | 1.1782 | +0.04 (+3.48%) | 12,120 |
| 8 Jul 2005 | MYR | 1.1683 | 1.1683 | 1.1386 | 1.1386 | 1.1386 | +0.04 (+3.60%) | 3,030 |
| 7 Jul 2005 | MYR | 1.1683 | 1.1683 | 1.099 | 1.099 | 1.099 | -0.069 (-5.93%) | 0 |
| 6 Jul 2005 | MYR | 1.1386 | 1.1683 | 1.1386 | 1.1683 | 1.1683 | +0.03 (+2.61%) | 16,160 |
| 5 Jul 2005 | MYR | 1.099 | 1.1485 | 1.099 | 1.1386 | 1.1386 | +0.05 (+4.55%) | 21,715 |
