| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2005 | MYR | 1.54 | 1.575 | 1.54 | 1.575 | 1.575 | +0.018 (+1.12%) | 208,571 |
| 14 Feb 2005 | MYR | 1.575 | 1.575 | 1.54 | 1.5575 | 1.5575 | -0.018 (-1.11%) | 72,685 |
| 8 Feb 2005 | MYR | 1.5663 | 1.575 | 1.5313 | 1.575 | 1.575 | +0.026 (+1.69%) | 12,799 |
| 7 Feb 2005 | MYR | 1.5575 | 1.5575 | 1.5225 | 1.5488 | 1.5488 | -0.009 (-0.56%) | 165,257 |
| 4 Feb 2005 | MYR | 1.5575 | 1.5663 | 1.5575 | 1.5575 | 1.5575 | -0.009 (-0.56%) | 132,571 |
| 3 Feb 2005 | MYR | 1.5488 | 1.5663 | 1.5225 | 1.5663 | 1.5663 | -0.009 (-0.55%) | 127,199 |
| 2 Feb 2005 | MYR | 1.575 | 1.575 | 1.5663 | 1.575 | 1.575 | 0.0 (0.0%) | 130,742 |
| 31 Jan 2005 | MYR | 1.5838 | 1.5838 | 1.5663 | 1.575 | 1.575 | -0.009 (-0.56%) | 185,257 |
| 28 Jan 2005 | MYR | 1.5925 | 1.5925 | 1.575 | 1.5838 | 1.5838 | -0.009 (-0.55%) | 395,542 |
| 27 Jan 2005 | MYR | 1.61 | 1.6188 | 1.5838 | 1.5925 | 1.5925 | -0.035 (-2.15%) | 368,571 |
| 26 Jan 2005 | MYR | 1.6275 | 1.6275 | 1.6013 | 1.6275 | 1.6275 | -0.009 (-0.54%) | 131,542 |
| 25 Jan 2005 | MYR | 1.6188 | 1.645 | 1.61 | 1.6363 | 1.6363 | +0.018 (+1.08%) | 137,485 |
| 24 Jan 2005 | MYR | 1.61 | 1.6188 | 1.6013 | 1.6188 | 1.6188 | 0.0 (0.0%) | 67,657 |
| 20 Jan 2005 | MYR | 1.6188 | 1.6188 | 1.61 | 1.6188 | 1.6188 | -0.009 (-0.53%) | 141,142 |
| 19 Jan 2005 | MYR | 1.61 | 1.6275 | 1.61 | 1.6275 | 1.6275 | +0.009 (+0.54%) | 107,999 |
| 18 Jan 2005 | MYR | 1.6013 | 1.6188 | 1.6013 | 1.6188 | 1.6188 | -0.009 (-0.53%) | 58,285 |
| 17 Jan 2005 | MYR | 1.6188 | 1.6275 | 1.6013 | 1.6275 | 1.6275 | 0.0 (0.0%) | 51,542 |
| 14 Jan 2005 | MYR | 1.5925 | 1.6275 | 1.5838 | 1.6275 | 1.6275 | +0.035 (+2.20%) | 470,742 |
| 13 Jan 2005 | MYR | 1.6275 | 1.6275 | 1.5838 | 1.5925 | 1.5925 | -0.035 (-2.15%) | 285,714 |
| 12 Jan 2005 | MYR | 1.6625 | 1.6625 | 1.6188 | 1.6275 | 1.6275 | -0.035 (-2.11%) | 91,314 |
| 11 Jan 2005 | MYR | 1.6538 | 1.6625 | 1.6538 | 1.6625 | 1.6625 | +0.009 (+0.53%) | 104,342 |
| 10 Jan 2005 | MYR | 1.6625 | 1.6625 | 1.6275 | 1.6538 | 1.6538 | +0.018 (+1.07%) | 493,142 |
| 7 Jan 2005 | MYR | 1.6188 | 1.6625 | 1.6013 | 1.6363 | 1.6363 | +0.009 (+0.54%) | 568,114 |
| 6 Jan 2005 | MYR | 1.6275 | 1.6363 | 1.6188 | 1.6275 | 1.6275 | 0.0 (0.0%) | 82,171 |
| 5 Jan 2005 | MYR | 1.645 | 1.645 | 1.61 | 1.6275 | 1.6275 | -0.009 (-0.54%) | 46,971 |
| 4 Jan 2005 | MYR | 1.6275 | 1.6363 | 1.6188 | 1.6363 | 1.6363 | +0.035 (+2.19%) | 58,971 |
| 3 Jan 2005 | MYR | 1.645 | 1.645 | 1.5925 | 1.6013 | 1.6013 | +0.009 (+0.55%) | 29,257 |
| 31 Dec 2004 | MYR | 1.6188 | 1.6275 | 1.5925 | 1.5925 | 1.5925 | -0.052 (-3.19%) | 186,742 |
| 30 Dec 2004 | MYR | 1.6188 | 1.645 | 1.6188 | 1.645 | 1.645 | 0.0 (0.0%) | 162,628 |
| 29 Dec 2004 | MYR | 1.6275 | 1.645 | 1.6275 | 1.645 | 1.645 | +0.009 (+0.53%) | 12,685 |
