| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | MYR | 7.4319 | 7.8691 | 7.4319 | 7.7962 | 7.7962 | +0.364 (+4.90%) | 73,687 |
| 11 Mar 2005 | MYR | 7.4319 | 7.5047 | 7.2862 | 7.4319 | 7.4319 | 0.0 (0.0%) | 38,854 |
| 10 Mar 2005 | MYR | 7.4319 | 7.5047 | 7.2862 | 7.4319 | 7.4319 | -0.073 (-0.97%) | 36,013 |
| 9 Mar 2005 | MYR | 7.5047 | 7.5047 | 7.359 | 7.5047 | 7.5047 | 0.0 (0.0%) | 13,642 |
| 8 Mar 2005 | MYR | 7.5047 | 7.5047 | 7.359 | 7.5047 | 7.5047 | 0.0 (0.0%) | 30,372 |
| 7 Mar 2005 | MYR | 7.6505 | 7.7233 | 7.5047 | 7.5047 | 7.5047 | -0.073 (-0.96%) | 47,748 |
| 4 Mar 2005 | MYR | 7.4319 | 7.5776 | 7.2862 | 7.5776 | 7.5776 | +0.073 (+0.97%) | 69,872 |
| 3 Mar 2005 | MYR | 7.6505 | 7.7233 | 7.2862 | 7.5047 | 7.5047 | -0.146 (-1.91%) | 56,847 |
| 2 Mar 2005 | MYR | 7.6505 | 7.6505 | 7.5047 | 7.6505 | 7.6505 | -0.219 (-2.78%) | 43,795 |
| 1 Mar 2005 | MYR | 7.8691 | 7.9419 | 7.5047 | 7.8691 | 7.8691 | 0.0 (0.0%) | 82,444 |
| 28 Feb 2005 | MYR | 7.6505 | 8.0876 | 7.5776 | 7.8691 | 7.8691 | +0.291 (+3.85%) | 213,171 |
| 25 Feb 2005 | MYR | 7.6505 | 7.6505 | 7.4319 | 7.5776 | 7.5776 | 0.0 (0.0%) | 52,455 |
| 24 Feb 2005 | MYR | 7.5776 | 7.6505 | 7.5047 | 7.5776 | 7.5776 | +0.073 (+0.97%) | 60,429 |
| 23 Feb 2005 | MYR | 7.359 | 7.5776 | 7.2497 | 7.5047 | 7.5047 | +0.255 (+3.52%) | 108,507 |
| 22 Feb 2005 | MYR | 7.6505 | 7.6505 | 7.2497 | 7.2497 | 7.2497 | -0.401 (-5.24%) | 71,985 |
| 21 Feb 2005 | MYR | 7.6505 | 7.6505 | 7.4319 | 7.6505 | 7.6505 | -0.073 (-0.94%) | 73,522 |
| 18 Feb 2005 | MYR | 7.7962 | 7.8691 | 7.5047 | 7.7233 | 7.7233 | -0.073 (-0.94%) | 114,202 |
| 17 Feb 2005 | MYR | 7.6505 | 7.8691 | 7.5776 | 7.7962 | 7.7962 | +0.364 (+4.90%) | 176,828 |
| 16 Feb 2005 | MYR | 7.2133 | 7.6505 | 7.0676 | 7.4319 | 7.4319 | +0.255 (+3.55%) | 177,089 |
| 15 Feb 2005 | MYR | 7.0676 | 7.2862 | 7.0676 | 7.1769 | 7.1769 | 0.0 (0.0%) | 96,923 |
| 14 Feb 2005 | MYR | 7.1404 | 7.359 | 6.849 | 7.1769 | 7.1769 | 0.0 (0.0%) | 111,979 |
| 8 Feb 2005 | MYR | 6.5575 | 7.2133 | 6.5211 | 7.1769 | 7.1769 | +0.619 (+9.45%) | 42,724 |
| 7 Feb 2005 | MYR | 6.849 | 6.849 | 6.4118 | 6.5575 | 6.5575 | -0.328 (-4.76%) | 90,774 |
| 4 Feb 2005 | MYR | 7.0676 | 7.0676 | 6.6668 | 6.8854 | 6.8854 | -0.182 (-2.58%) | 140,115 |
| 3 Feb 2005 | MYR | 7.0676 | 7.1769 | 7.0311 | 7.0676 | 7.0676 | +0.073 (+1.04%) | 65,164 |
| 2 Feb 2005 | MYR | 7.2862 | 7.4319 | 6.9947 | 6.9947 | 6.9947 | -0.182 (-2.54%) | 186,820 |
| 31 Jan 2005 | MYR | 6.9219 | 7.2862 | 6.9219 | 7.1769 | 7.1769 | +0.619 (+9.45%) | 678,492 |
| 28 Jan 2005 | MYR | 6.6304 | 6.6304 | 6.4847 | 6.5575 | 6.5575 | -0.182 (-2.70%) | 7,630 |
| 27 Jan 2005 | MYR | 6.594 | 6.7397 | 6.4118 | 6.7397 | 6.7397 | +0.146 (+2.21%) | 23,949 |
| 26 Jan 2005 | MYR | 6.0839 | 6.9947 | 6.0111 | 6.594 | 6.594 | +0.546 (+9.04%) | 152,261 |
