| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2005 | MYR | 0.165 | 0.175 | 0.16 | 0.175 | 0.175 | +0.015 (+9.38%) | 33,100 |
| 10 Mar 2005 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 0 |
| 9 Mar 2005 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 23,000 |
| 8 Mar 2005 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 36,900 |
| 7 Mar 2005 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 130,100 |
| 4 Mar 2005 | MYR | 0.155 | 0.165 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 37,000 |
| 3 Mar 2005 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 61,000 |
| 2 Mar 2005 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,800 |
| 1 Mar 2005 | MYR | 0.155 | 0.17 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 156,400 |
| 28 Feb 2005 | MYR | 0.17 | 0.175 | 0.15 | 0.165 | 0.165 | -0.005 (-2.94%) | 257,100 |
| 25 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 76,000 |
| 24 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 70,100 |
| 23 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 181,000 |
| 22 Feb 2005 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 273,200 |
| 21 Feb 2005 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 0 |
| 18 Feb 2005 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 151,500 |
| 17 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 74,500 |
| 16 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 39,000 |
| 15 Feb 2005 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 37,100 |
| 14 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 80,000 |
| 8 Feb 2005 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 40,500 |
| 7 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 52,000 |
| 4 Feb 2005 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 50,900 |
| 3 Feb 2005 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 85,200 |
| 2 Feb 2005 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 127,200 |
| 31 Jan 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 97,100 |
| 28 Jan 2005 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 58,600 |
| 27 Jan 2005 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 128,200 |
| 26 Jan 2005 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 159,000 |
| 25 Jan 2005 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 84,000 |
