| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | MYR | 1.0891 | 1.0891 | 1.0693 | 1.0891 | 1.0891 | +0.02 (+1.85%) | 21,614 |
| 1 Jul 2005 | MYR | 1.0792 | 1.0792 | 1.0693 | 1.0693 | 1.0693 | -0.01 (-0.92%) | 30,300 |
| 30 Jun 2005 | MYR | 1.0693 | 1.0891 | 1.0594 | 1.0792 | 1.0792 | -0.059 (-5.22%) | 32,320 |
| 29 Jun 2005 | MYR | 1.099 | 1.1386 | 1.0693 | 1.1386 | 1.1386 | +0.04 (+3.60%) | 32,320 |
| 28 Jun 2005 | MYR | 1.0891 | 1.099 | 1.0693 | 1.099 | 1.099 | -0.04 (-3.48%) | 37,370 |
| 27 Jun 2005 | MYR | 1.1485 | 1.1485 | 1.1386 | 1.1386 | 1.1386 | -0.02 (-1.71%) | 3,030 |
| 24 Jun 2005 | MYR | 1.2178 | 1.2178 | 1.1584 | 1.1584 | 1.1584 | -0.03 (-2.50%) | 0 |
| 23 Jun 2005 | MYR | 1.2178 | 1.2178 | 1.1881 | 1.1881 | 1.1881 | 0.0 (0.0%) | 21,715 |
| 22 Jun 2005 | MYR | 1.2178 | 1.2178 | 1.1881 | 1.1881 | 1.1881 | 0.0 (0.0%) | 14,140 |
| 21 Jun 2005 | MYR | 1.2376 | 1.2376 | 1.1881 | 1.1881 | 1.1881 | -0.069 (-5.51%) | 0 |
| 20 Jun 2005 | MYR | 1.2574 | 1.2574 | 1.2574 | 1.2574 | 1.2574 | +0.04 (+3.25%) | 25,250 |
| 17 Jun 2005 | MYR | 1.2079 | 1.2277 | 1.2079 | 1.2178 | 1.2178 | +0.03 (+2.50%) | 58,277 |
| 16 Jun 2005 | MYR | 1.1881 | 1.1881 | 1.1782 | 1.1881 | 1.1881 | +0.01 (+0.84%) | 54,742 |
| 15 Jun 2005 | MYR | 1.1881 | 1.1881 | 1.1782 | 1.1782 | 1.1782 | 0.0 (0.0%) | 3,030 |
| 14 Jun 2005 | MYR | 1.2079 | 1.2079 | 1.1584 | 1.1782 | 1.1782 | -0.03 (-2.46%) | 77,467 |
| 13 Jun 2005 | MYR | 1.2178 | 1.2178 | 1.2079 | 1.2079 | 1.2079 | -0.01 (-0.81%) | 66,660 |
| 10 Jun 2005 | MYR | 1.1683 | 1.2277 | 1.1683 | 1.2178 | 1.2178 | +0.05 (+4.24%) | 176,447 |
| 9 Jun 2005 | MYR | 1.1089 | 1.1683 | 1.1089 | 1.1683 | 1.1683 | +0.059 (+5.36%) | 96,253 |
| 8 Jun 2005 | MYR | 1.0891 | 1.1089 | 1.0891 | 1.1089 | 1.1089 | +0.02 (+1.82%) | 15,655 |
| 7 Jun 2005 | MYR | 1.0495 | 1.0891 | 1.0495 | 1.0891 | 1.0891 | +0.04 (+3.77%) | 31,310 |
| 6 Jun 2005 | MYR | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 0.0 (0.0%) | 6,060 |
| 3 Jun 2005 | MYR | 1.0396 | 1.0693 | 1.0297 | 1.0495 | 1.0495 | +0.01 (+0.95%) | 115,746 |
| 2 Jun 2005 | MYR | 1.0396 | 1.0495 | 1.0396 | 1.0396 | 1.0396 | 0.0 (0.0%) | 239,370 |
| 1 Jun 2005 | MYR | 1.0396 | 1.0495 | 1.0396 | 1.0396 | 1.0396 | 0.0 (0.0%) | 114,130 |
| 31 May 2005 | MYR | 1.0495 | 1.0495 | 1.0396 | 1.0396 | 1.0396 | 0.0 (0.0%) | 11,110 |
| 30 May 2005 | MYR | 1.0198 | 1.0396 | 1.0198 | 1.0396 | 1.0396 | +0.01 (+0.96%) | 24,846 |
| 27 May 2005 | MYR | 1.0297 | 1.0495 | 1.0297 | 1.0297 | 1.0297 | 0.0 (0.0%) | 11,110 |
| 26 May 2005 | MYR | 1.0297 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | -0.01 (-0.95%) | 2,020 |
| 25 May 2005 | MYR | 1.0495 | 1.0495 | 1.0198 | 1.0396 | 1.0396 | -0.03 (-2.78%) | 116,150 |
| 24 May 2005 | MYR | 1.0198 | 1.0693 | 1.0198 | 1.0693 | 1.0693 | 0.0 (0.0%) | 27,270 |
