| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | MYR | 1.4875 | 1.5138 | 1.47 | 1.5138 | 1.5138 | +0.026 (+1.77%) | 4,799 |
| 28 Mar 2005 | MYR | 1.4963 | 1.4963 | 1.4788 | 1.4875 | 1.4875 | -0.044 (-2.86%) | 30,971 |
| 25 Mar 2005 | MYR | 1.4963 | 1.5313 | 1.4788 | 1.5313 | 1.5313 | +0.035 (+2.34%) | 176,914 |
| 24 Mar 2005 | MYR | 1.505 | 1.505 | 1.4788 | 1.4963 | 1.4963 | -0.009 (-0.58%) | 9,142 |
| 23 Mar 2005 | MYR | 1.4788 | 1.505 | 1.4788 | 1.505 | 1.505 | 0.0 (0.0%) | 89,257 |
| 22 Mar 2005 | MYR | 1.4875 | 1.505 | 1.4788 | 1.505 | 1.505 | 0.0 (0.0%) | 75,657 |
| 21 Mar 2005 | MYR | 1.4875 | 1.505 | 1.4875 | 1.505 | 1.505 | 0.0 (0.0%) | 27,085 |
| 18 Mar 2005 | MYR | 1.4875 | 1.5225 | 1.4788 | 1.505 | 1.505 | 0.0 (0.0%) | 146,857 |
| 17 Mar 2005 | MYR | 1.5225 | 1.5225 | 1.4788 | 1.505 | 1.505 | -0.052 (-3.37%) | 172,685 |
| 16 Mar 2005 | MYR | 1.54 | 1.5575 | 1.5313 | 1.5575 | 1.5575 | +0.026 (+1.71%) | 28,685 |
| 15 Mar 2005 | MYR | 1.5313 | 1.54 | 1.5313 | 1.5313 | 1.5313 | -0.009 (-0.56%) | 35,542 |
| 14 Mar 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 63,999 |
| 11 Mar 2005 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 49,142 |
| 10 Mar 2005 | MYR | 1.5488 | 1.5488 | 1.54 | 1.54 | 1.54 | -0.018 (-1.12%) | 18,057 |
| 9 Mar 2005 | MYR | 1.5663 | 1.5663 | 1.5575 | 1.5575 | 1.5575 | -0.009 (-0.56%) | 224,914 |
| 8 Mar 2005 | MYR | 1.5663 | 1.575 | 1.5663 | 1.5663 | 1.5663 | -0.018 (-1.10%) | 284,228 |
| 7 Mar 2005 | MYR | 1.5663 | 1.5838 | 1.5575 | 1.5838 | 1.5838 | +0.009 (+0.56%) | 140,342 |
| 4 Mar 2005 | MYR | 1.5663 | 1.575 | 1.5575 | 1.575 | 1.575 | 0.0 (0.0%) | 27,085 |
| 3 Mar 2005 | MYR | 1.5575 | 1.5838 | 1.5575 | 1.575 | 1.575 | +0.026 (+1.69%) | 68,342 |
| 2 Mar 2005 | MYR | 1.5488 | 1.5663 | 1.54 | 1.5488 | 1.5488 | -0.018 (-1.12%) | 52,571 |
| 1 Mar 2005 | MYR | 1.5663 | 1.5663 | 1.5488 | 1.5663 | 1.5663 | -0.009 (-0.55%) | 73,485 |
| 28 Feb 2005 | MYR | 1.5663 | 1.575 | 1.5663 | 1.575 | 1.575 | 0.0 (0.0%) | 266,399 |
| 25 Feb 2005 | MYR | 1.5838 | 1.5838 | 1.5575 | 1.575 | 1.575 | 0.0 (0.0%) | 21,828 |
| 24 Feb 2005 | MYR | 1.5925 | 1.5925 | 1.5663 | 1.575 | 1.575 | 0.0 (0.0%) | 55,999 |
| 23 Feb 2005 | MYR | 1.6188 | 1.6188 | 1.575 | 1.575 | 1.575 | -0.018 (-1.10%) | 61,142 |
| 22 Feb 2005 | MYR | 1.6013 | 1.6188 | 1.5925 | 1.5925 | 1.5925 | -0.009 (-0.55%) | 1,520,914 |
| 21 Feb 2005 | MYR | 1.5925 | 1.6013 | 1.5925 | 1.6013 | 1.6013 | +0.009 (+0.55%) | 54,399 |
| 18 Feb 2005 | MYR | 1.5575 | 1.61 | 1.5575 | 1.5925 | 1.5925 | -0.026 (-1.62%) | 36,114 |
| 17 Feb 2005 | MYR | 1.5575 | 1.6188 | 1.5575 | 1.6188 | 1.6188 | +0.018 (+1.09%) | 27,657 |
| 16 Feb 2005 | MYR | 1.5575 | 1.6013 | 1.5575 | 1.6013 | 1.6013 | +0.026 (+1.67%) | 64,114 |
