| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25 Jan 2005 | MYR | 6.1204 | 6.1204 | 5.8654 | 6.0475 | 6.0475 | -0.109 (-1.78%) | 102,056 |
| 24 Jan 2005 | MYR | 6.1568 | 6.2661 | 6.0839 | 6.1568 | 6.1568 | 0.0 (0.0%) | 69,021 |
| 20 Jan 2005 | MYR | 6.1568 | 6.1932 | 5.8289 | 6.1568 | 6.1568 | -0.036 (-0.59%) | 44,893 |
| 19 Jan 2005 | MYR | 6.0475 | 6.2297 | 5.9018 | 6.1932 | 6.1932 | 0.0 (0.0%) | 146,030 |
| 18 Jan 2005 | MYR | 6.4118 | 6.7397 | 6.1204 | 6.1932 | 6.1932 | 0.0 (0.0%) | 912,168 |
