| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | MYR | 4.343 | 4.343 | 4.3037 | 4.3037 | 4.3037 | 0.0 (0.0%) | 355,795 |
| 15 Feb 2005 | MYR | 4.3627 | 4.3627 | 4.3037 | 4.3037 | 4.3037 | -0.059 (-1.35%) | 236,213 |
| 14 Feb 2005 | MYR | 4.343 | 4.3627 | 4.3234 | 4.3627 | 4.3627 | +0.059 (+1.37%) | 20,761 |
| 8 Feb 2005 | MYR | 4.3234 | 4.343 | 4.3037 | 4.3037 | 4.3037 | 0.0 (0.0%) | 35,314 |
| 7 Feb 2005 | MYR | 4.343 | 4.3823 | 4.3037 | 4.3037 | 4.3037 | -0.039 (-0.90%) | 67,678 |
| 4 Feb 2005 | MYR | 4.402 | 4.402 | 4.343 | 4.343 | 4.343 | +0.02 (+0.45%) | 43,863 |
| 3 Feb 2005 | MYR | 4.3823 | 4.3823 | 4.3234 | 4.3234 | 4.3234 | 0.0 (0.0%) | 35,620 |
| 2 Feb 2005 | MYR | 4.3823 | 4.3823 | 4.3037 | 4.3234 | 4.3234 | -0.02 (-0.45%) | 308,674 |
| 31 Jan 2005 | MYR | 4.3234 | 4.402 | 4.2841 | 4.343 | 4.343 | +0.039 (+0.91%) | 522,497 |
| 28 Jan 2005 | MYR | 4.2841 | 4.3037 | 4.2841 | 4.3037 | 4.3037 | 0.0 (0.0%) | 374,114 |
| 27 Jan 2005 | MYR | 4.3627 | 4.3627 | 4.2644 | 4.3037 | 4.3037 | -0.079 (-1.79%) | 296,767 |
| 26 Jan 2005 | MYR | 4.402 | 4.402 | 4.3627 | 4.3823 | 4.3823 | -0.02 (-0.45%) | 56,788 |
| 25 Jan 2005 | MYR | 4.4216 | 4.4216 | 4.402 | 4.402 | 4.402 | -0.02 (-0.44%) | 59,536 |
| 24 Jan 2005 | MYR | 4.4806 | 4.4806 | 4.4216 | 4.4216 | 4.4216 | -0.079 (-1.75%) | 178,610 |
| 20 Jan 2005 | MYR | 4.5003 | 4.5003 | 4.4806 | 4.5003 | 4.5003 | 0.0 (0.0%) | 46,306 |
| 19 Jan 2005 | MYR | 4.5003 | 4.5199 | 4.5003 | 4.5003 | 4.5003 | 0.0 (0.0%) | 259,518 |
| 18 Jan 2005 | MYR | 4.5199 | 4.5199 | 4.4806 | 4.5003 | 4.5003 | -0.02 (-0.43%) | 474,766 |
| 17 Jan 2005 | MYR | 4.5003 | 4.5199 | 4.4806 | 4.5199 | 4.5199 | +0.039 (+0.88%) | 393,858 |
| 14 Jan 2005 | MYR | 4.461 | 4.4806 | 4.4413 | 4.4806 | 4.4806 | -0.02 (-0.44%) | 63,404 |
| 13 Jan 2005 | MYR | 4.4806 | 4.5003 | 4.461 | 4.5003 | 4.5003 | +0.039 (+0.88%) | 86,099 |
| 12 Jan 2005 | MYR | 4.5003 | 4.5396 | 4.461 | 4.461 | 4.461 | 0.0 (0.0%) | 207,411 |
| 11 Jan 2005 | MYR | 4.4413 | 4.461 | 4.4216 | 4.461 | 4.461 | +0.039 (+0.89%) | 721,258 |
| 10 Jan 2005 | MYR | 4.4413 | 4.461 | 4.402 | 4.4216 | 4.4216 | 0.0 (0.0%) | 464,589 |
| 7 Jan 2005 | MYR | 4.4216 | 4.4413 | 4.4216 | 4.4216 | 4.4216 | 0.0 (0.0%) | 181,256 |
| 6 Jan 2005 | MYR | 4.402 | 4.4413 | 4.402 | 4.4216 | 4.4216 | +0.02 (+0.45%) | 38,673 |
| 5 Jan 2005 | MYR | 4.343 | 4.402 | 4.343 | 4.402 | 4.402 | +0.059 (+1.36%) | 132,914 |
| 4 Jan 2005 | MYR | 4.3234 | 4.343 | 4.3234 | 4.343 | 4.343 | +0.02 (+0.45%) | 48,850 |
| 3 Jan 2005 | MYR | 4.343 | 4.343 | 4.3234 | 4.3234 | 4.3234 | -0.059 (-1.34%) | 143,498 |
| 31 Dec 2004 | MYR | 4.3627 | 4.4216 | 4.3627 | 4.3823 | 4.3823 | +0.02 (+0.45%) | 149,096 |
| 30 Dec 2004 | MYR | 4.3823 | 4.3823 | 4.3627 | 4.3627 | 4.3627 | -0.02 (-0.45%) | 457,974 |
