| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 1,681 |
| 31 Mar 2005 | MYR | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -0.08 (-1.92%) | 937 |
| 30 Mar 2005 | MYR | 4.16 | 4.24 | 4.16 | 4.16 | 4.16 | -0.08 (-1.89%) | 1,250 |
| 29 Mar 2005 | MYR | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | -0.16 (-3.64%) | 1,875 |
| 28 Mar 2005 | MYR | 4.32 | 4.4 | 4.32 | 4.4 | 4.4 | -0.08 (-1.79%) | 1,681 |
| 25 Mar 2005 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.08 (-1.75%) | 4,062 |
| 24 Mar 2005 | MYR | 4.24 | 4.56 | 4.24 | 4.56 | 4.56 | +0.16 (+3.64%) | 2,000 |
| 23 Mar 2005 | MYR | 4.48 | 4.48 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 0 |
| 22 Mar 2005 | MYR | 4.48 | 4.56 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 4,318 |
| 21 Mar 2005 | MYR | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -0.16 (-3.45%) | 0 |
| 18 Mar 2005 | MYR | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | 0.0 (0.0%) | 1,312 |
| 17 Mar 2005 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 625 |
| 16 Mar 2005 | MYR | 4.64 | 4.64 | 4.48 | 4.64 | 4.64 | 0.0 (0.0%) | 2,562 |
| 15 Mar 2005 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 2,062 |
| 14 Mar 2005 | MYR | 4.64 | 4.72 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 2,675 |
| 11 Mar 2005 | MYR | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
| 10 Mar 2005 | MYR | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -0.16 (-3.33%) | 1,875 |
| 9 Mar 2005 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 625 |
| 8 Mar 2005 | MYR | 4.72 | 4.8 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 2,812 |
| 7 Mar 2005 | MYR | 4.72 | 4.72 | 4.64 | 4.72 | 4.72 | -0.08 (-1.67%) | 4,575 |
| 4 Mar 2005 | MYR | 4.8 | 4.8 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 5,312 |
| 3 Mar 2005 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.16 (-3.28%) | 406 |
| 2 Mar 2005 | MYR | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | -0.08 (-1.61%) | 631 |
| 1 Mar 2005 | MYR | 5.04 | 5.04 | 4.72 | 4.96 | 4.96 | 0.0 (0.0%) | 81 |
| 28 Feb 2005 | MYR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 1,875 |
| 25 Feb 2005 | MYR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.32 (-6.06%) | 312 |
| 24 Feb 2005 | MYR | 4.8 | 5.28 | 4.8 | 5.28 | 5.28 | +0.32 (+6.45%) | 2,000 |
| 23 Feb 2005 | MYR | 4.8 | 4.96 | 4.8 | 4.96 | 4.96 | +0.08 (+1.64%) | 5,631 |
| 22 Feb 2005 | MYR | 5.12 | 5.12 | 4.88 | 4.88 | 4.88 | -0.16 (-3.17%) | 0 |
| 21 Feb 2005 | MYR | 5.12 | 5.12 | 4.96 | 5.04 | 5.04 | -0.32 (-5.97%) | 2,125 |
