| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | MYR | 1.2239 | 1.2416 | 1.215 | 1.2239 | 1.2239 | +0.009 (+0.73%) | 6,048,931 |
| 4 May 2005 | MYR | 1.215 | 1.2416 | 1.215 | 1.215 | 1.215 | 0.0 (0.0%) | 14,013,067 |
| 3 May 2005 | MYR | 1.2061 | 1.215 | 1.1973 | 1.215 | 1.215 | +0.009 (+0.74%) | 18,509,313 |
| 29 Apr 2005 | MYR | 1.1973 | 1.2061 | 1.1884 | 1.2061 | 1.2061 | +0.009 (+0.73%) | 6,979,189 |
| 28 Apr 2005 | MYR | 1.1884 | 1.1973 | 1.1795 | 1.1973 | 1.1973 | +0.018 (+1.51%) | 8,305,230 |
| 27 Apr 2005 | MYR | 1.1706 | 1.1795 | 1.1706 | 1.1795 | 1.1795 | +0.009 (+0.76%) | 8,979,526 |
| 26 Apr 2005 | MYR | 1.1529 | 1.1884 | 1.1529 | 1.1706 | 1.1706 | +0.018 (+1.54%) | 16,762,684 |
| 25 Apr 2005 | MYR | 1.1884 | 1.1884 | 1.144 | 1.1529 | 1.1529 | -0.027 (-2.26%) | 34,178,803 |
| 22 Apr 2005 | MYR | 1.215 | 1.215 | 1.1795 | 1.1795 | 1.1795 | -0.035 (-2.92%) | 31,192,957 |
| 20 Apr 2005 | MYR | 1.215 | 1.2239 | 1.1973 | 1.215 | 1.215 | 0.0 (0.0%) | 19,318,920 |
| 19 Apr 2005 | MYR | 1.215 | 1.215 | 1.1973 | 1.215 | 1.215 | 0.0 (0.0%) | 13,747,520 |
| 18 Apr 2005 | MYR | 1.2327 | 1.2327 | 1.2061 | 1.215 | 1.215 | -0.018 (-1.44%) | 11,832,317 |
| 15 Apr 2005 | MYR | 1.2327 | 1.2327 | 1.2239 | 1.2327 | 1.2327 | 0.0 (0.0%) | 10,838,914 |
| 14 Apr 2005 | MYR | 1.2327 | 1.2416 | 1.2239 | 1.2327 | 1.2327 | 0.0 (0.0%) | 7,520,994 |
| 13 Apr 2005 | MYR | 1.2327 | 1.2327 | 1.2239 | 1.2327 | 1.2327 | 0.0 (0.0%) | 4,384,615 |
| 12 Apr 2005 | MYR | 1.2327 | 1.2327 | 1.215 | 1.2327 | 1.2327 | 0.0 (0.0%) | 16,209,603 |
| 11 Apr 2005 | MYR | 1.2239 | 1.2416 | 1.2239 | 1.2327 | 1.2327 | -0.009 (-0.72%) | 5,053,837 |
| 8 Apr 2005 | MYR | 1.2239 | 1.2505 | 1.2239 | 1.2416 | 1.2416 | +0.018 (+1.45%) | 9,024,065 |
| 7 Apr 2005 | MYR | 1.215 | 1.2327 | 1.2061 | 1.2239 | 1.2239 | 0.0 (0.0%) | 11,925,906 |
| 6 Apr 2005 | MYR | 1.2505 | 1.2505 | 1.215 | 1.2239 | 1.2239 | -0.027 (-2.13%) | 15,208,307 |
| 5 Apr 2005 | MYR | 1.2416 | 1.2593 | 1.2327 | 1.2505 | 1.2505 | +0.009 (+0.72%) | 10,930,248 |
| 4 Apr 2005 | MYR | 1.2682 | 1.2682 | 1.2327 | 1.2416 | 1.2416 | -0.027 (-2.10%) | 10,148,268 |
| 1 Apr 2005 | MYR | 1.2593 | 1.2771 | 1.2593 | 1.2682 | 1.2682 | -0.062 (-4.67%) | 9,457,058 |
| 31 Mar 2005 | MYR | 1.3569 | 1.3569 | 1.3303 | 1.3303 | 1.3303 | -0.027 (-1.96%) | 36,561,955 |
| 30 Mar 2005 | MYR | 1.3746 | 1.3746 | 1.348 | 1.3569 | 1.3569 | -0.018 (-1.29%) | 15,744,474 |
| 29 Mar 2005 | MYR | 1.3658 | 1.3746 | 1.3658 | 1.3746 | 1.3746 | +0.009 (+0.64%) | 8,239,266 |
| 28 Mar 2005 | MYR | 1.3569 | 1.3746 | 1.3569 | 1.3658 | 1.3658 | +0.009 (+0.66%) | 5,632,852 |
| 25 Mar 2005 | MYR | 1.348 | 1.3569 | 1.3391 | 1.3569 | 1.3569 | +0.009 (+0.66%) | 8,805,314 |
| 24 Mar 2005 | MYR | 1.348 | 1.3569 | 1.3391 | 1.348 | 1.348 | 0.0 (0.0%) | 10,535,030 |
| 23 Mar 2005 | MYR | 1.3569 | 1.3569 | 1.3391 | 1.348 | 1.348 | -0.009 (-0.66%) | 29,127,785 |
