| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | MYR | 11.5121 | 12.3136 | 11.5121 | 12.1679 | 12.1679 | +0.656 (+5.70%) | 466,089 |
| 18 Mar 2005 | MYR | 10.3463 | 11.5121 | 10.3463 | 11.5121 | 11.5121 | +1.166 (+11.27%) | 713,654 |
| 17 Mar 2005 | MYR | 8.8891 | 10.4921 | 8.8891 | 10.3463 | 10.3463 | +1.312 (+14.52%) | 473,775 |
| 16 Mar 2005 | MYR | 8.1605 | 9.0348 | 8.1605 | 9.0348 | 9.0348 | +1.02 (+12.73%) | 280,682 |
| 15 Mar 2005 | MYR | 7.7962 | 8.2334 | 7.7962 | 8.0148 | 8.0148 | +0.219 (+2.80%) | 116,096 |
| 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 |
