| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | MYR | 0.1279 | 0.1293 | 0.1279 | 0.1293 | 0.1293 | -0.004 (-3.22%) | 161,819 |
| 5 Oct 2005 | MYR | 0.1393 | 0.1393 | 0.1308 | 0.1336 | 0.1336 | -0.023 (-14.58%) | 126,641 |
| 4 Oct 2005 | MYR | 0.1293 | 0.1564 | 0.1279 | 0.1564 | 0.1564 | +0.027 (+20.96%) | 89,352 |
| 3 Oct 2005 | MYR | 0.1251 | 0.1293 | 0.1251 | 0.1293 | 0.1293 | 0.0 (0.0%) | 49,249 |
| 30 Sep 2005 | MYR | 0.1308 | 0.1308 | 0.1293 | 0.1293 | 0.1293 | +0.001 (+1.09%) | 149,858 |
| 29 Sep 2005 | MYR | 0.1279 | 0.1279 | 0.1279 | 0.1279 | 0.1279 | -0.001 (-1.08%) | 87,241 |
| 28 Sep 2005 | MYR | 0.1279 | 0.1293 | 0.1279 | 0.1293 | 0.1293 | 0.0 (0.0%) | 214,586 |
| 27 Sep 2005 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | -0.002 (-1.15%) | 186,444 |
| 26 Sep 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.0 (0.0%) | 67,190 |
| 23 Sep 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 73,874 |
| 22 Sep 2005 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | -0.002 (-1.15%) | 239,211 |
| 21 Sep 2005 | MYR | 0.1308 | 0.1308 | 0.1293 | 0.1308 | 0.1308 | -0.001 (-1.06%) | 232,175 |
| 20 Sep 2005 | MYR | 0.1308 | 0.1322 | 0.1308 | 0.1322 | 0.1322 | +0.001 (+1.07%) | 219,511 |
| 19 Sep 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 21,106 |
| 16 Sep 2005 | MYR | 0.1322 | 0.1322 | 0.1293 | 0.1293 | 0.1293 | -0.004 (-3.22%) | 0 |
| 15 Sep 2005 | MYR | 0.1308 | 0.1336 | 0.1308 | 0.1336 | 0.1336 | +0.003 (+2.14%) | 24,624 |
| 14 Sep 2005 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 70,356 |
| 13 Sep 2005 | MYR | 0.1308 | 0.1308 | 0.1293 | 0.1293 | 0.1293 | -0.002 (-1.15%) | 126,641 |
| 12 Sep 2005 | MYR | 0.1365 | 0.1365 | 0.1308 | 0.1308 | 0.1308 | -0.006 (-4.18%) | 0 |
| 9 Sep 2005 | MYR | 0.1279 | 0.1365 | 0.1279 | 0.1365 | 0.1365 | +0.007 (+5.57%) | 17,589 |
| 8 Sep 2005 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 52,767 |
| 7 Sep 2005 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 9,146 |
| 6 Sep 2005 | MYR | 0.1293 | 0.1293 | 0.1279 | 0.1293 | 0.1293 | 0.0 (0.0%) | 336,655 |
| 5 Sep 2005 | MYR | 0.1308 | 0.1308 | 0.1279 | 0.1293 | 0.1293 | 0.0 (0.0%) | 631,096 |
| 2 Sep 2005 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 364,445 |
| 1 Sep 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1293 | 0.1293 | -0.002 (-1.15%) | 274,389 |
| 30 Aug 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 204,736 |
| 29 Aug 2005 | MYR | 0.1308 | 0.1308 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 443,244 |
| 26 Aug 2005 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 63,320 |
| 25 Aug 2005 | MYR | 0.1293 | 0.1308 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 102,016 |
