| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | MYR | 1.47 | 1.47 | 1.4263 | 1.4263 | 1.4263 | -0.044 (-2.97%) | 0 |
| 11 May 2005 | MYR | 1.4438 | 1.47 | 1.4263 | 1.47 | 1.47 | -0.018 (-1.18%) | 21,828 |
| 10 May 2005 | MYR | 1.4788 | 1.4875 | 1.4438 | 1.4875 | 1.4875 | 0.0 (0.0%) | 18,399 |
| 9 May 2005 | MYR | 1.4875 | 1.4875 | 1.4788 | 1.4875 | 1.4875 | +0.026 (+1.79%) | 17,257 |
| 6 May 2005 | MYR | 1.4875 | 1.4875 | 1.4613 | 1.4613 | 1.4613 | -0.026 (-1.76%) | 0 |
| 5 May 2005 | MYR | 1.4875 | 1.4875 | 1.4875 | 1.4875 | 1.4875 | 0.0 (0.0%) | 11,428 |
| 4 May 2005 | MYR | 1.47 | 1.4875 | 1.47 | 1.4875 | 1.4875 | +0.009 (+0.59%) | 2,399 |
| 3 May 2005 | MYR | 1.4875 | 1.4875 | 1.4788 | 1.4788 | 1.4788 | -0.009 (-0.58%) | 54,857 |
| 29 Apr 2005 | MYR | 1.4788 | 1.4875 | 1.47 | 1.4875 | 1.4875 | 0.0 (0.0%) | 65,828 |
| 28 Apr 2005 | MYR | 1.4788 | 1.4875 | 1.47 | 1.4875 | 1.4875 | +0.009 (+0.59%) | 24,228 |
| 27 Apr 2005 | MYR | 1.4788 | 1.4875 | 1.4788 | 1.4788 | 1.4788 | -0.009 (-0.58%) | 68,685 |
| 26 Apr 2005 | MYR | 1.4788 | 1.4875 | 1.4788 | 1.4875 | 1.4875 | +0.009 (+0.59%) | 65,257 |
| 25 Apr 2005 | MYR | 1.47 | 1.4788 | 1.47 | 1.4788 | 1.4788 | 0.0 (0.0%) | 17,485 |
| 22 Apr 2005 | MYR | 1.4788 | 1.4788 | 1.4788 | 1.4788 | 1.4788 | +0.009 (+0.60%) | 23,999 |
| 20 Apr 2005 | MYR | 1.4875 | 1.4875 | 1.47 | 1.47 | 1.47 | -0.026 (-1.76%) | 13,942 |
| 19 Apr 2005 | MYR | 1.4875 | 1.4963 | 1.4875 | 1.4963 | 1.4963 | +0.018 (+1.18%) | 11,542 |
| 18 Apr 2005 | MYR | 1.4788 | 1.4788 | 1.4788 | 1.4788 | 1.4788 | -0.009 (-0.58%) | 2,285 |
| 15 Apr 2005 | MYR | 1.4963 | 1.4963 | 1.47 | 1.4875 | 1.4875 | -0.009 (-0.59%) | 59,085 |
| 14 Apr 2005 | MYR | 1.47 | 1.505 | 1.47 | 1.4963 | 1.4963 | +0.009 (+0.59%) | 10,971 |
| 13 Apr 2005 | MYR | 1.4788 | 1.505 | 1.4788 | 1.4875 | 1.4875 | 0.0 (0.0%) | 4,685 |
| 12 Apr 2005 | MYR | 1.5225 | 1.5225 | 1.4788 | 1.4875 | 1.4875 | -0.061 (-3.96%) | 81,142 |
| 11 Apr 2005 | MYR | 1.4613 | 1.5575 | 1.4613 | 1.5488 | 1.5488 | +0.052 (+3.51%) | 9,257 |
| 8 Apr 2005 | MYR | 1.47 | 1.4963 | 1.47 | 1.4963 | 1.4963 | +0.009 (+0.59%) | 15,085 |
| 7 Apr 2005 | MYR | 1.4788 | 1.4963 | 1.4788 | 1.4875 | 1.4875 | -0.009 (-0.59%) | 13,828 |
| 6 Apr 2005 | MYR | 1.4963 | 1.4963 | 1.4963 | 1.4963 | 1.4963 | +0.009 (+0.59%) | 4,571 |
| 5 Apr 2005 | MYR | 1.4875 | 1.4875 | 1.4788 | 1.4875 | 1.4875 | 0.0 (0.0%) | 87,542 |
| 4 Apr 2005 | MYR | 1.47 | 1.4875 | 1.47 | 1.4875 | 1.4875 | -0.018 (-1.16%) | 17,371 |
| 1 Apr 2005 | MYR | 1.4788 | 1.505 | 1.47 | 1.505 | 1.505 | 0.0 (0.0%) | 57,028 |
| 31 Mar 2005 | MYR | 1.47 | 1.505 | 1.47 | 1.505 | 1.505 | +0.009 (+0.58%) | 35,314 |
| 30 Mar 2005 | MYR | 1.4963 | 1.4963 | 1.4875 | 1.4963 | 1.4963 | -0.018 (-1.16%) | 33,485 |
