| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | MYR | 36 | 36 | 36 | 36 | 36 | 0.0 (0.0%) | 30,000 |
| 4 Apr 2005 | MYR | 35 | 36 | 34 | 36 | 36 | +1.5 (+4.35%) | 10,000 |
| 1 Apr 2005 | MYR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 2,000 |
| 31 Mar 2005 | MYR | 35 | 35 | 35 | 35 | 35 | -2 (-5.41%) | 5,000 |
| 30 Mar 2005 | MYR | 37.5 | 37.5 | 36.5 | 37 | 37 | -0.5 (-1.33%) | 3,162,200 |
| 29 Mar 2005 | MYR | 35 | 37.5 | 35 | 37.5 | 37.5 | +0.5 (+1.35%) | 104,900 |
| 28 Mar 2005 | MYR | 35 | 37 | 35 | 37 | 37 | -0.5 (-1.33%) | 600 |
| 25 Mar 2005 | MYR | 36 | 37.5 | 36 | 37.5 | 37.5 | 0.0 (0.0%) | 4,500 |
| 24 Mar 2005 | MYR | 35 | 37.5 | 35 | 37.5 | 37.5 | +2.5 (+7.14%) | 23,500 |
| 23 Mar 2005 | MYR | 36.5 | 36.5 | 35 | 35 | 35 | -1.5 (-4.11%) | 0 |
| 22 Mar 2005 | MYR | 36 | 36.5 | 35.5 | 36.5 | 36.5 | -0.5 (-1.35%) | 17,000 |
| 21 Mar 2005 | MYR | 37 | 37.5 | 36.5 | 37 | 37 | 0.0 (0.0%) | 2,272,000 |
| 18 Mar 2005 | MYR | 36 | 37.5 | 36 | 37 | 37 | +1 (+2.78%) | 2,405,400 |
| 17 Mar 2005 | MYR | 36 | 36 | 36 | 36 | 36 | 0.0 (0.0%) | 7,000 |
| 16 Mar 2005 | MYR | 36.5 | 36.5 | 36 | 36 | 36 | -0.5 (-1.37%) | 0 |
| 15 Mar 2005 | MYR | 36 | 36.5 | 36 | 36.5 | 36.5 | +0.5 (+1.39%) | 9,000 |
| 14 Mar 2005 | MYR | 37 | 37 | 36 | 36 | 36 | -1 (-2.70%) | 0 |
| 11 Mar 2005 | MYR | 36.5 | 37 | 36 | 37 | 37 | +0.5 (+1.37%) | 12,500 |
| 10 Mar 2005 | MYR | 36.5 | 37 | 36.5 | 36.5 | 36.5 | 0.0 (0.0%) | 1,254,900 |
| 9 Mar 2005 | MYR | 37 | 37.5 | 36.5 | 36.5 | 36.5 | -0.5 (-1.35%) | 1,889,700 |
| 8 Mar 2005 | MYR | 37.5 | 37.5 | 37 | 37 | 37 | -1 (-2.63%) | 1,457,700 |
| 7 Mar 2005 | MYR | 37 | 38 | 36.5 | 38 | 38 | +1 (+2.70%) | 126,000 |
| 4 Mar 2005 | MYR | 37.5 | 37.5 | 37 | 37 | 37 | -0.5 (-1.33%) | 1,193,600 |
| 3 Mar 2005 | MYR | 36.5 | 38 | 36.5 | 37.5 | 37.5 | +0.5 (+1.35%) | 2,095,900 |
| 2 Mar 2005 | MYR | 36.5 | 37 | 35.5 | 37 | 37 | +0.5 (+1.37%) | 1,295,600 |
| 1 Mar 2005 | MYR | 36.5 | 36.5 | 35 | 36.5 | 36.5 | -0.5 (-1.35%) | 162,900 |
| 28 Feb 2005 | MYR | 37 | 37.5 | 36.5 | 37 | 37 | -0.5 (-1.33%) | 1,218,600 |
| 25 Feb 2005 | MYR | 37 | 37.5 | 36.5 | 37.5 | 37.5 | +0.5 (+1.35%) | 2,066,200 |
| 24 Feb 2005 | MYR | 37.5 | 37.5 | 37 | 37 | 37 | 0.0 (0.0%) | 1,652,300 |
| 23 Feb 2005 | MYR | 36.5 | 37.5 | 36.5 | 37 | 37 | +0.5 (+1.37%) | 1,197,000 |
