| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | MYR | 1.8167 | 1.8167 | 1.7833 | 1.7833 | 1.7833 | +0.067 (+3.88%) | 0 |
| 26 May 2005 | MYR | 1.7833 | 1.7833 | 1.7167 | 1.7167 | 1.7167 | -0.1 (-5.50%) | 0 |
| 25 May 2005 | MYR | 1.8333 | 1.85 | 1.8167 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 25,080 |
| 24 May 2005 | MYR | 1.9167 | 1.9167 | 1.8333 | 1.8333 | 1.8333 | -0.067 (-3.51%) | 9,360 |
| 20 May 2005 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.017 (-0.87%) | 2,400 |
| 19 May 2005 | MYR | 1.95 | 1.95 | 1.9167 | 1.9167 | 1.9167 | 0.0 (0.0%) | 23,400 |
| 18 May 2005 | MYR | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 0.0 (0.0%) | 22,200 |
| 17 May 2005 | MYR | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 0.0 (0.0%) | 9,000 |
| 16 May 2005 | MYR | 1.9333 | 1.9333 | 1.9167 | 1.9167 | 1.9167 | 0.0 (0.0%) | 14,280 |
| 13 May 2005 | MYR | 1.9333 | 1.9333 | 1.9167 | 1.9167 | 1.9167 | +0.017 (+0.88%) | 4,200 |
| 12 May 2005 | MYR | 1.9167 | 1.9167 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 1,200 |
| 11 May 2005 | MYR | 1.9833 | 2 | 1.9 | 2 | 2 | -0.033 (-1.64%) | 168,000 |
| 10 May 2005 | MYR | 2 | 2.05 | 2 | 2.0333 | 2.0333 | 0.0 (0.0%) | 5,400 |
| 9 May 2005 | MYR | 2.1 | 2.1 | 2.0333 | 2.0333 | 2.0333 | +0.017 (+0.82%) | 0 |
| 6 May 2005 | MYR | 2.1 | 2.1 | 2.0167 | 2.0167 | 2.0167 | -0.1 (-4.72%) | 0 |
| 5 May 2005 | MYR | 2.1 | 2.1167 | 2.0333 | 2.1167 | 2.1167 | +0.033 (+1.60%) | 32,100 |
| 4 May 2005 | MYR | 2 | 2.1 | 2 | 2.0833 | 2.0833 | +0.083 (+4.17%) | 287,880 |
| 3 May 2005 | MYR | 2 | 2.0167 | 2 | 2 | 2 | 0.0 (0.0%) | 95,760 |
| 29 Apr 2005 | MYR | 1.9833 | 2 | 1.9833 | 2 | 2 | 0.0 (0.0%) | 124,560 |
| 28 Apr 2005 | MYR | 1.9667 | 2 | 1.9667 | 2 | 2 | +0.017 (+0.84%) | 47,280 |
| 27 Apr 2005 | MYR | 1.9667 | 1.9833 | 1.9667 | 1.9833 | 1.9833 | +0.017 (+0.84%) | 19,200 |
| 26 Apr 2005 | MYR | 1.9667 | 1.9667 | 1.95 | 1.9667 | 1.9667 | 0.0 (0.0%) | 118,320 |
| 25 Apr 2005 | MYR | 1.9833 | 1.9833 | 1.95 | 1.9667 | 1.9667 | -0.017 (-0.84%) | 205,800 |
| 22 Apr 2005 | MYR | 1.9833 | 2 | 1.9833 | 1.9833 | 1.9833 | 0.0 (0.0%) | 285,060 |
| 20 Apr 2005 | MYR | 1.9833 | 2 | 1.9833 | 1.9833 | 1.9833 | +0.017 (+0.84%) | 24,000 |
| 19 Apr 2005 | MYR | 1.9833 | 2 | 1.9667 | 1.9667 | 1.9667 | -0.033 (-1.67%) | 19,260 |
| 18 Apr 2005 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 225,120 |
| 15 Apr 2005 | MYR | 2.0333 | 2.0333 | 2 | 2 | 2 | -0.15 (-6.98%) | 20,700 |
| 14 Apr 2005 | MYR | 2.15 | 2.15 | 2.0333 | 2.15 | 2.15 | -0.017 (-0.77%) | 30,000 |
| 13 Apr 2005 | MYR | 2.15 | 2.1667 | 2.15 | 2.1667 | 2.1667 | +0.017 (+0.78%) | 22,200 |
