| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | MYR | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 36,199 |
| 31 Mar 2005 | MYR | 0.435 | 0.45 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 103,899 |
| 30 Mar 2005 | MYR | 0.435 | 0.45 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 86,366 |
| 29 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 65,899 |
| 28 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 52,399 |
| 25 Mar 2005 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 162,666 |
| 24 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 91,399 |
| 23 Mar 2005 | MYR | 0.45 | 0.45 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 104,399 |
| 22 Mar 2005 | MYR | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 158,599 |
| 21 Mar 2005 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 85,199 |
| 18 Mar 2005 | MYR | 0.435 | 0.45 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 142,699 |
| 17 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 102,399 |
| 16 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 117,466 |
| 15 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 69,666 |
| 14 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 71,366 |
| 11 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 106,999 |
| 10 Mar 2005 | MYR | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 24,766 |
| 9 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 102,699 |
| 8 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 55,999 |
| 7 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 81,099 |
| 4 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 108,966 |
| 3 Mar 2005 | MYR | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 43,366 |
| 2 Mar 2005 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 60,299 |
| 1 Mar 2005 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 170,133 |
| 28 Feb 2005 | MYR | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 71,599 |
| 25 Feb 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 87,166 |
| 24 Feb 2005 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 51,299 |
| 23 Feb 2005 | MYR | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 142,799 |
| 22 Feb 2005 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 28,299 |
| 21 Feb 2005 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 163,966 |
