| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | MYR | 1.3658 | 1.3658 | 1.348 | 1.3569 | 1.3569 | -0.009 (-0.65%) | 13,417,702 |
| 21 Mar 2005 | MYR | 1.3569 | 1.3658 | 1.348 | 1.3658 | 1.3658 | 0.0 (0.0%) | 8,331,728 |
| 18 Mar 2005 | MYR | 1.3569 | 1.3658 | 1.348 | 1.3658 | 1.3658 | +0.009 (+0.66%) | 8,363,300 |
| 17 Mar 2005 | MYR | 1.3569 | 1.3569 | 1.3391 | 1.3569 | 1.3569 | 0.0 (0.0%) | 22,612,596 |
| 16 Mar 2005 | MYR | 1.3569 | 1.3658 | 1.348 | 1.3569 | 1.3569 | 0.0 (0.0%) | 14,051,405 |
| 15 Mar 2005 | MYR | 1.3746 | 1.3746 | 1.3569 | 1.3569 | 1.3569 | -0.018 (-1.29%) | 10,390,135 |
| 14 Mar 2005 | MYR | 1.3746 | 1.3746 | 1.3658 | 1.3746 | 1.3746 | 0.0 (0.0%) | 6,149,850 |
| 11 Mar 2005 | MYR | 1.3658 | 1.3746 | 1.3569 | 1.3746 | 1.3746 | +0.009 (+0.64%) | 16,200,018 |
| 10 Mar 2005 | MYR | 1.3658 | 1.3746 | 1.3569 | 1.3658 | 1.3658 | -0.009 (-0.64%) | 12,282,223 |
| 9 Mar 2005 | MYR | 1.3658 | 1.3746 | 1.3569 | 1.3746 | 1.3746 | +0.009 (+0.64%) | 12,473,349 |
| 8 Mar 2005 | MYR | 1.3658 | 1.3658 | 1.3569 | 1.3658 | 1.3658 | 0.0 (0.0%) | 11,466,979 |
| 7 Mar 2005 | MYR | 1.3569 | 1.3746 | 1.348 | 1.3658 | 1.3658 | +0.009 (+0.66%) | 13,921,168 |
| 4 Mar 2005 | MYR | 1.348 | 1.3658 | 1.3391 | 1.3569 | 1.3569 | +0.009 (+0.66%) | 35,962,080 |
| 3 Mar 2005 | MYR | 1.348 | 1.348 | 1.3303 | 1.348 | 1.348 | +0.009 (+0.66%) | 12,203,856 |
| 2 Mar 2005 | MYR | 1.3569 | 1.3569 | 1.3303 | 1.3391 | 1.3391 | -0.018 (-1.31%) | 28,836,868 |
| 1 Mar 2005 | MYR | 1.3569 | 1.3658 | 1.348 | 1.3569 | 1.3569 | 0.0 (0.0%) | 11,197,486 |
| 28 Feb 2005 | MYR | 1.3658 | 1.3746 | 1.3569 | 1.3569 | 1.3569 | -0.009 (-0.65%) | 18,485,634 |
| 25 Feb 2005 | MYR | 1.3658 | 1.3658 | 1.3569 | 1.3658 | 1.3658 | +0.009 (+0.66%) | 14,329,918 |
| 24 Feb 2005 | MYR | 1.3569 | 1.3658 | 1.348 | 1.3569 | 1.3569 | 0.0 (0.0%) | 3,560,914 |
| 23 Feb 2005 | MYR | 1.3569 | 1.3569 | 1.3391 | 1.3569 | 1.3569 | 0.0 (0.0%) | 13,708,055 |
| 22 Feb 2005 | MYR | 1.348 | 1.3658 | 1.348 | 1.3569 | 1.3569 | +0.009 (+0.66%) | 7,283,637 |
| 21 Feb 2005 | MYR | 1.348 | 1.3569 | 1.3391 | 1.348 | 1.348 | 0.0 (0.0%) | 6,697,293 |
| 18 Feb 2005 | MYR | 1.348 | 1.348 | 1.3391 | 1.348 | 1.348 | 0.0 (0.0%) | 10,485,416 |
| 17 Feb 2005 | MYR | 1.3569 | 1.3658 | 1.3391 | 1.348 | 1.348 | -0.009 (-0.66%) | 35,024,492 |
| 16 Feb 2005 | MYR | 1.3746 | 1.3746 | 1.3569 | 1.3569 | 1.3569 | -0.018 (-1.29%) | 14,463,537 |
| 15 Feb 2005 | MYR | 1.3746 | 1.3835 | 1.3658 | 1.3746 | 1.3746 | 0.0 (0.0%) | 9,443,527 |
| 14 Feb 2005 | MYR | 1.3658 | 1.3835 | 1.3569 | 1.3746 | 1.3746 | +0.009 (+0.64%) | 14,172,620 |
| 8 Feb 2005 | MYR | 1.348 | 1.3658 | 1.3391 | 1.3658 | 1.3658 | +0.027 (+1.99%) | 10,685,562 |
| 7 Feb 2005 | MYR | 1.3391 | 1.348 | 1.3303 | 1.3391 | 1.3391 | 0.0 (0.0%) | 10,969,714 |
| 4 Feb 2005 | MYR | 1.348 | 1.348 | 1.3303 | 1.3391 | 1.3391 | 0.0 (0.0%) | 10,178,149 |
