| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | MYR | 22.5 | 22.5 | 22.05 | 22.05 | 22.05 | -1.35 (-5.77%) | 177 |
| 25 Apr 2005 | MYR | 22.95 | 23.4 | 22.05 | 23.4 | 23.4 | +0.9 (+4%) | 178 |
| 22 Apr 2005 | MYR | 22.5 | 23.4 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 2,178 |
| 20 Apr 2005 | MYR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 844 |
| 19 Apr 2005 | MYR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 111 |
| 18 Apr 2005 | MYR | 23.4 | 23.4 | 22.5 | 22.5 | 22.5 | -0.9 (-3.85%) | 433 |
| 15 Apr 2005 | MYR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | -0.9 (-3.70%) | 288 |
| 14 Apr 2005 | MYR | 23.85 | 24.3 | 23.85 | 24.3 | 24.3 | 0.0 (0.0%) | 266 |
| 13 Apr 2005 | MYR | 25.2 | 25.2 | 24.3 | 24.3 | 24.3 | +0.9 (+3.85%) | 1,666 |
| 12 Apr 2005 | MYR | 24.3 | 24.3 | 23.4 | 23.4 | 23.4 | -1.8 (-7.14%) | 0 |
| 11 Apr 2005 | MYR | 22.5 | 26.1 | 22.5 | 25.2 | 25.2 | +2.7 (+12%) | 412 |
| 8 Apr 2005 | MYR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 122 |
| 7 Apr 2005 | MYR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | -1.35 (-5.66%) | 199 |
| 6 Apr 2005 | MYR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.45 (-1.85%) | 55 |
| 5 Apr 2005 | MYR | 23.85 | 24.3 | 23.85 | 24.3 | 24.3 | +0.45 (+1.89%) | 77 |
| 4 Apr 2005 | MYR | 25.2 | 25.2 | 23.85 | 23.85 | 23.85 | -0.45 (-1.85%) | 0 |
| 1 Apr 2005 | MYR | 26.1 | 26.1 | 24.3 | 24.3 | 24.3 | -1.8 (-6.90%) | 233 |
| 31 Mar 2005 | MYR | 24.3 | 26.1 | 24.3 | 26.1 | 26.1 | +1.8 (+7.41%) | 388 |
| 30 Mar 2005 | MYR | 24.75 | 25.2 | 24.3 | 24.3 | 24.3 | -0.9 (-3.57%) | 233 |
| 29 Mar 2005 | MYR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 355 |
| 28 Mar 2005 | MYR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 743 |
| 25 Mar 2005 | MYR | 24.75 | 25.2 | 24.3 | 25.2 | 25.2 | +0.9 (+3.70%) | 712 |
| 24 Mar 2005 | MYR | 25.2 | 25.2 | 23.85 | 24.3 | 24.3 | 0.0 (0.0%) | 3,165 |
| 23 Mar 2005 | MYR | 24.3 | 24.75 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 1,784 |
| 22 Mar 2005 | MYR | 25.2 | 25.2 | 24.3 | 24.3 | 24.3 | -1.35 (-5.26%) | 4,255 |
| 21 Mar 2005 | MYR | 26.1 | 26.1 | 25.65 | 25.65 | 25.65 | -0.45 (-1.72%) | 311 |
| 18 Mar 2005 | MYR | 26.55 | 27 | 26.1 | 26.1 | 26.1 | -0.45 (-1.69%) | 2,666 |
| 17 Mar 2005 | MYR | 26.55 | 26.55 | 26.1 | 26.55 | 26.55 | 0.0 (0.0%) | 1,723 |
| 16 Mar 2005 | MYR | 26.55 | 27 | 26.55 | 26.55 | 26.55 | -0.9 (-3.28%) | 1,366 |
| 15 Mar 2005 | MYR | 27 | 27.45 | 26.55 | 27.45 | 27.45 | 0.0 (0.0%) | 278 |
