| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | MYR | 2.4667 | 2.4667 | 2.3667 | 2.3833 | 2.3833 | -0.117 (-4.67%) | 41,100 |
| 1 Mar 2005 | MYR | 2.45 | 2.5 | 2.1667 | 2.5 | 2.5 | +0.05 (+2.04%) | 72,840 |
| 28 Feb 2005 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 13,800 |
| 25 Feb 2005 | MYR | 2.4833 | 2.5333 | 2.45 | 2.45 | 2.45 | -0.017 (-0.68%) | 32,400 |
| 24 Feb 2005 | MYR | 2.4833 | 2.4833 | 2.4667 | 2.4667 | 2.4667 | +0.033 (+1.37%) | 13,200 |
| 23 Feb 2005 | MYR | 2.5667 | 2.5667 | 2.4333 | 2.4333 | 2.4333 | -0.067 (-2.67%) | 57,660 |
| 22 Feb 2005 | MYR | 2.4833 | 2.5 | 2.4 | 2.5 | 2.5 | +0.017 (+0.67%) | 46,200 |
| 21 Feb 2005 | MYR | 2.5 | 2.5 | 2.4833 | 2.4833 | 2.4833 | -0.05 (-1.97%) | 16,260 |
| 18 Feb 2005 | MYR | 2.5 | 2.5333 | 2.5 | 2.5333 | 2.5333 | -0.05 (-1.94%) | 12,360 |
| 17 Feb 2005 | MYR | 2.5833 | 2.5833 | 2.5667 | 2.5833 | 2.5833 | -0.083 (-3.13%) | 15,300 |
| 16 Feb 2005 | MYR | 2.5833 | 2.6667 | 2.5667 | 2.6667 | 2.6667 | 0.0 (0.0%) | 22,860 |
| 15 Feb 2005 | MYR | 2.65 | 2.6667 | 2.45 | 2.6667 | 2.6667 | +0.017 (+0.63%) | 49,380 |
| 14 Feb 2005 | MYR | 2.5833 | 2.6667 | 2.5833 | 2.65 | 2.65 | +0.067 (+2.58%) | 37,500 |
| 8 Feb 2005 | MYR | 2.4833 | 2.5833 | 2.4833 | 2.5833 | 2.5833 | +0.167 (+6.89%) | 7,800 |
| 7 Feb 2005 | MYR | 2.4 | 2.4333 | 2.4 | 2.4167 | 2.4167 | -0.033 (-1.36%) | 11,220 |
| 4 Feb 2005 | MYR | 2.4833 | 2.4833 | 2.45 | 2.45 | 2.45 | -0.083 (-3.29%) | 14,520 |
| 3 Feb 2005 | MYR | 2.4833 | 2.6 | 2.4833 | 2.5333 | 2.5333 | -0.017 (-0.65%) | 5,400 |
| 2 Feb 2005 | MYR | 2.5667 | 2.5833 | 2.4 | 2.55 | 2.55 | -0.017 (-0.65%) | 20,460 |
| 31 Jan 2005 | MYR | 2.6167 | 2.6333 | 2.5667 | 2.5667 | 2.5667 | -0.083 (-3.14%) | 38,280 |
| 28 Jan 2005 | MYR | 2.6333 | 2.65 | 2.6 | 2.65 | 2.65 | +0.033 (+1.27%) | 192,000 |
| 27 Jan 2005 | MYR | 2.55 | 2.65 | 2.55 | 2.6167 | 2.6167 | +0.067 (+2.62%) | 227,160 |
| 26 Jan 2005 | MYR | 2.5667 | 2.65 | 2.55 | 2.55 | 2.55 | -0.1 (-3.77%) | 115,440 |
| 25 Jan 2005 | MYR | 2.4333 | 2.6667 | 2.3833 | 2.65 | 2.65 | +0.2 (+8.16%) | 1,041,720 |
| 24 Jan 2005 | MYR | 2.4333 | 2.45 | 2.4167 | 2.45 | 2.45 | +0.017 (+0.69%) | 118,140 |
| 20 Jan 2005 | MYR | 2.4333 | 2.45 | 2.4167 | 2.4333 | 2.4333 | 0.0 (0.0%) | 114,060 |
| 19 Jan 2005 | MYR | 2.4 | 2.4333 | 2.4 | 2.4333 | 2.4333 | +0.017 (+0.69%) | 184,800 |
| 18 Jan 2005 | MYR | 2.3833 | 2.4333 | 2.3833 | 2.4167 | 2.4167 | +0.033 (+1.40%) | 331,860 |
| 17 Jan 2005 | MYR | 2.3 | 2.4667 | 2.3 | 2.3833 | 2.3833 | +0.05 (+2.14%) | 192,600 |
| 14 Jan 2005 | MYR | 2.2833 | 2.35 | 2.25 | 2.3333 | 2.3333 | +0.067 (+2.94%) | 184,080 |
| 13 Jan 2005 | MYR | 2.3667 | 2.3667 | 2.2667 | 2.2667 | 2.2667 | -0.117 (-4.89%) | 77,400 |
