| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | MYR | 0.6476 | 0.6618 | 0.6098 | 0.6476 | 0.6476 | +0.005 (+0.73%) | 2,423,062 |
| 1 Mar 2005 | MYR | 0.6666 | 0.6807 | 0.624 | 0.6429 | 0.6429 | -0.019 (-2.86%) | 3,592,761 |
| 28 Feb 2005 | MYR | 0.6807 | 0.6949 | 0.6618 | 0.6618 | 0.6618 | -0.014 (-2.10%) | 3,227,012 |
| 25 Feb 2005 | MYR | 0.6949 | 0.7091 | 0.6713 | 0.676 | 0.676 | -0.014 (-2.06%) | 3,212,627 |
| 24 Feb 2005 | MYR | 0.6996 | 0.728 | 0.676 | 0.6902 | 0.6902 | 0.0 (0.0%) | 3,926,674 |
| 23 Feb 2005 | MYR | 0.7422 | 0.7422 | 0.6713 | 0.6902 | 0.6902 | -0.052 (-7.01%) | 4,959,931 |
| 22 Feb 2005 | MYR | 0.7658 | 0.7989 | 0.7327 | 0.7422 | 0.7422 | -0.038 (-4.85%) | 3,617,617 |
| 21 Feb 2005 | MYR | 0.7658 | 0.78 | 0.7091 | 0.78 | 0.78 | +0.014 (+1.85%) | 4,373,759 |
| 18 Feb 2005 | MYR | 0.8509 | 0.8651 | 0.7564 | 0.7658 | 0.7658 | -0.085 (-10.00%) | 6,649,379 |
| 17 Feb 2005 | MYR | 0.8509 | 0.9076 | 0.8367 | 0.8509 | 0.8509 | 0.0 (0.0%) | 13,719,720 |
| 16 Feb 2005 | MYR | 0.9644 | 0.9738 | 0.8509 | 0.8509 | 0.8509 | -0.104 (-10.89%) | 6,215,303 |
| 15 Feb 2005 | MYR | 1.0116 | 1.04 | 0.9549 | 0.9549 | 0.9549 | -0.057 (-5.60%) | 4,018,693 |
| 14 Feb 2005 | MYR | 1.0211 | 1.0778 | 0.9927 | 1.0116 | 1.0116 | -0.009 (-0.93%) | 6,099,803 |
| 8 Feb 2005 | MYR | 0.9738 | 1.0306 | 0.9455 | 1.0211 | 1.0211 | +0.038 (+3.84%) | 2,155,254 |
| 7 Feb 2005 | MYR | 0.936 | 0.9927 | 0.936 | 0.9833 | 0.9833 | +0.052 (+5.58%) | 3,209,983 |
| 4 Feb 2005 | MYR | 1.0022 | 1.0211 | 0.9266 | 0.9313 | 0.9313 | -0.071 (-7.07%) | 2,963,118 |
| 3 Feb 2005 | MYR | 1.0495 | 1.1156 | 0.9455 | 1.0022 | 1.0022 | -0.038 (-3.63%) | 10,848,409 |
| 2 Feb 2005 | MYR | 0.9029 | 1.0684 | 0.9029 | 1.04 | 1.04 | +0.142 (+15.79%) | 7,778,886 |
| 31 Jan 2005 | MYR | 0.884 | 0.9124 | 0.884 | 0.8982 | 0.8982 | +0.019 (+2.15%) | 3,598,261 |
| 28 Jan 2005 | MYR | 0.8982 | 0.9029 | 0.8793 | 0.8793 | 0.8793 | -0.019 (-2.10%) | 3,100,300 |
| 27 Jan 2005 | MYR | 0.9076 | 0.9076 | 0.8887 | 0.8982 | 0.8982 | +0.014 (+1.61%) | 2,241,456 |
| 26 Jan 2005 | MYR | 0.8982 | 0.9171 | 0.884 | 0.884 | 0.884 | -0.005 (-0.53%) | 4,326,269 |
| 25 Jan 2005 | MYR | 0.8982 | 0.9171 | 0.8793 | 0.8887 | 0.8887 | -0.014 (-1.57%) | 4,673,720 |
| 24 Jan 2005 | MYR | 0.8887 | 0.9076 | 0.884 | 0.9029 | 0.9029 | +0.014 (+1.60%) | 4,151,327 |
| 20 Jan 2005 | MYR | 0.8746 | 0.9029 | 0.8604 | 0.8887 | 0.8887 | +0.014 (+1.61%) | 2,512,965 |
| 19 Jan 2005 | MYR | 0.9076 | 0.9266 | 0.8604 | 0.8746 | 0.8746 | -0.019 (-2.12%) | 4,616,288 |
| 18 Jan 2005 | MYR | 0.9549 | 0.9927 | 0.8935 | 0.8935 | 0.8935 | -0.061 (-6.43%) | 5,105,152 |
| 17 Jan 2005 | MYR | 0.8982 | 1.0022 | 0.8982 | 0.9549 | 0.9549 | +0.057 (+6.31%) | 6,595,120 |
| 14 Jan 2005 | MYR | 0.9029 | 0.9076 | 0.884 | 0.8982 | 0.8982 | -0.005 (-0.52%) | 3,791,078 |
| 13 Jan 2005 | MYR | 0.9124 | 0.9313 | 0.8887 | 0.9029 | 0.9029 | -0.009 (-1.04%) | 3,034,301 |
