| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | MYR | 10.2735 | 10.3463 | 10.0549 | 10.2006 | 10.2006 | -0.073 (-0.71%) | 49,765 |
| 6 May 2005 | MYR | 10.2735 | 10.2735 | 10.2006 | 10.2735 | 10.2735 | -0.073 (-0.70%) | 47,967 |
| 5 May 2005 | MYR | 10.3463 | 10.4192 | 10.2006 | 10.3463 | 10.3463 | -0.146 (-1.39%) | 30,756 |
| 4 May 2005 | MYR | 10.4921 | 10.5649 | 10.4192 | 10.4921 | 10.4921 | +0.073 (+0.70%) | 40,734 |
| 3 May 2005 | MYR | 10.5649 | 10.5649 | 10.2006 | 10.4192 | 10.4192 | -0.073 (-0.69%) | 91,282 |
| 29 Apr 2005 | MYR | 10.4192 | 10.6378 | 10.2006 | 10.4921 | 10.4921 | +0.073 (+0.70%) | 86,904 |
| 28 Apr 2005 | MYR | 10.6378 | 10.7835 | 10.2006 | 10.4192 | 10.4192 | -0.073 (-0.69%) | 164,393 |
| 27 Apr 2005 | MYR | 10.7835 | 10.8564 | 10.2735 | 10.4921 | 10.4921 | -0.219 (-2.04%) | 28,300 |
| 26 Apr 2005 | MYR | 10.7835 | 10.9292 | 10.4921 | 10.7107 | 10.7107 | -0.073 (-0.68%) | 102,084 |
| 25 Apr 2005 | MYR | 10.7835 | 11.0021 | 10.5649 | 10.7835 | 10.7835 | 0.0 (0.0%) | 69,954 |
| 22 Apr 2005 | MYR | 10.6378 | 10.7835 | 10.4192 | 10.7835 | 10.7835 | +0.146 (+1.37%) | 13,532 |
| 20 Apr 2005 | MYR | 10.5649 | 10.6378 | 10.2006 | 10.6378 | 10.6378 | +0.291 (+2.82%) | 17,787 |
| 19 Apr 2005 | MYR | 10.3463 | 10.9292 | 10.3463 | 10.3463 | 10.3463 | -0.073 (-0.70%) | 144,314 |
| 18 Apr 2005 | MYR | 10.2006 | 10.6378 | 10.1278 | 10.4192 | 10.4192 | -0.291 (-2.72%) | 37,344 |
| 15 Apr 2005 | MYR | 10.7107 | 10.8564 | 10.2735 | 10.7107 | 10.7107 | 0.0 (0.0%) | 42,985 |
| 14 Apr 2005 | MYR | 10.6378 | 10.9292 | 10.1278 | 10.7107 | 10.7107 | +0.073 (+0.69%) | 125,127 |
| 13 Apr 2005 | MYR | 11.5121 | 11.7307 | 10.4921 | 10.6378 | 10.6378 | -1.239 (-10.43%) | 211,579 |
| 12 Apr 2005 | MYR | 12.0222 | 12.095 | 11.5121 | 11.8764 | 11.8764 | 0.0 (0.0%) | 77,530 |
| 11 Apr 2005 | MYR | 12.2407 | 12.3136 | 11.5121 | 11.8764 | 11.8764 | -0.073 (-0.61%) | 124,880 |
| 8 Apr 2005 | MYR | 12.4593 | 12.6051 | 11.8036 | 11.9493 | 11.9493 | -0.51 (-4.09%) | 186,820 |
| 7 Apr 2005 | MYR | 12.9694 | 13.2608 | 12.3136 | 12.4593 | 12.4593 | -0.437 (-3.39%) | 193,023 |
| 6 Apr 2005 | MYR | 12.6779 | 12.8965 | 12.6051 | 12.8965 | 12.8965 | +0.219 (+1.72%) | 100,423 |
| 5 Apr 2005 | MYR | 12.6051 | 12.9694 | 12.3865 | 12.6779 | 12.6779 | +0.219 (+1.75%) | 225,537 |
| 4 Apr 2005 | MYR | 12.9694 | 12.9694 | 12.4593 | 12.4593 | 12.4593 | -0.583 (-4.47%) | 204,607 |
| 1 Apr 2005 | MYR | 12.7508 | 13.0422 | 12.6051 | 13.0422 | 13.0422 | +0.291 (+2.29%) | 78,916 |
| 31 Mar 2005 | MYR | 12.8965 | 13.1879 | 12.5322 | 12.7508 | 12.7508 | -0.291 (-2.23%) | 97,362 |
| 30 Mar 2005 | MYR | 12.7508 | 13.2608 | 12.7508 | 13.0422 | 13.0422 | +0.291 (+2.29%) | 213,747 |
| 29 Mar 2005 | MYR | 11.8764 | 12.7508 | 11.8036 | 12.7508 | 12.7508 | +0.656 (+5.42%) | 202,397 |
| 28 Mar 2005 | MYR | 12.2407 | 12.2407 | 11.7307 | 12.095 | 12.095 | +0.073 (+0.61%) | 44,577 |
| 25 Mar 2005 | MYR | 11.9493 | 12.095 | 11.6579 | 12.0222 | 12.0222 | +0.073 (+0.61%) | 88,620 |
