| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | MYR | 0.8827 | 0.8827 | 0.8659 | 0.8659 | 0.8659 | -0.025 (-2.83%) | 166,297 |
| 18 May 2005 | MYR | 0.8911 | 0.8911 | 0.8827 | 0.8911 | 0.8911 | 0.0 (0.0%) | 73,751 |
| 17 May 2005 | MYR | 0.9079 | 0.9079 | 0.8743 | 0.8911 | 0.8911 | 0.0 (0.0%) | 48,890 |
| 16 May 2005 | MYR | 0.8995 | 0.9079 | 0.8743 | 0.8911 | 0.8911 | -0.017 (-1.85%) | 185,568 |
| 13 May 2005 | MYR | 0.8659 | 0.9079 | 0.8659 | 0.9079 | 0.9079 | +0.042 (+4.85%) | 312,610 |
| 12 May 2005 | MYR | 0.8659 | 0.8743 | 0.8575 | 0.8659 | 0.8659 | 0.0 (0.0%) | 504,364 |
| 11 May 2005 | MYR | 0.8911 | 0.8911 | 0.8575 | 0.8659 | 0.8659 | -0.034 (-3.74%) | 76,130 |
| 10 May 2005 | MYR | 0.9247 | 0.9247 | 0.8827 | 0.8995 | 0.8995 | -0.042 (-4.46%) | 334,260 |
| 9 May 2005 | MYR | 0.95 | 0.95 | 0.9331 | 0.9415 | 0.9415 | -0.017 (-1.76%) | 116,574 |
| 6 May 2005 | MYR | 0.9584 | 0.9584 | 0.95 | 0.9584 | 0.9584 | 0.0 (0.0%) | 123,712 |
| 5 May 2005 | MYR | 0.9668 | 0.9668 | 0.95 | 0.9584 | 0.9584 | -0.017 (-1.72%) | 49,960 |
| 4 May 2005 | MYR | 0.9668 | 0.9752 | 0.9584 | 0.9752 | 0.9752 | +0.008 (+0.87%) | 116,455 |
| 3 May 2005 | MYR | 0.9584 | 0.9752 | 0.9584 | 0.9668 | 0.9668 | +0.008 (+0.88%) | 243,855 |
| 29 Apr 2005 | MYR | 0.9836 | 0.9836 | 0.9415 | 0.9584 | 0.9584 | +0.008 (+0.88%) | 230,532 |
| 28 Apr 2005 | MYR | 0.9584 | 0.9668 | 0.9415 | 0.95 | 0.95 | -0.008 (-0.88%) | 271,452 |
| 27 Apr 2005 | MYR | 0.9668 | 0.9668 | 0.9584 | 0.9584 | 0.9584 | -0.017 (-1.72%) | 91,832 |
| 26 Apr 2005 | MYR | 0.9415 | 0.9836 | 0.9415 | 0.9752 | 0.9752 | -0.008 (-0.85%) | 74,227 |
| 25 Apr 2005 | MYR | 0.9668 | 0.992 | 0.9668 | 0.9836 | 0.9836 | +0.008 (+0.86%) | 236,123 |
| 22 Apr 2005 | MYR | 0.9331 | 0.9752 | 0.9331 | 0.9752 | 0.9752 | +0.025 (+2.65%) | 475,815 |
| 20 Apr 2005 | MYR | 0.9331 | 0.95 | 0.9331 | 0.95 | 0.95 | +0.009 (+0.90%) | 132,038 |
| 19 Apr 2005 | MYR | 0.9415 | 0.9415 | 0.9247 | 0.9415 | 0.9415 | +0.008 (+0.90%) | 366,259 |
| 18 Apr 2005 | MYR | 0.9584 | 0.9584 | 0.9331 | 0.9331 | 0.9331 | -0.025 (-2.64%) | 237,194 |
| 15 Apr 2005 | MYR | 0.9415 | 0.9584 | 0.9331 | 0.9584 | 0.9584 | +0.008 (+0.88%) | 330,691 |
| 14 Apr 2005 | MYR | 0.9584 | 0.9584 | 0.9415 | 0.95 | 0.95 | -0.008 (-0.88%) | 193,656 |
| 13 Apr 2005 | MYR | 0.9584 | 0.9584 | 0.9415 | 0.9584 | 0.9584 | 0.0 (0.0%) | 127,994 |
| 12 Apr 2005 | MYR | 0.9079 | 0.9584 | 0.9079 | 0.9584 | 0.9584 | +0.042 (+4.59%) | 236,718 |
| 11 Apr 2005 | MYR | 0.9163 | 0.9163 | 0.9079 | 0.9163 | 0.9163 | -0.008 (-0.91%) | 123,712 |
| 8 Apr 2005 | MYR | 0.9247 | 0.9247 | 0.9163 | 0.9247 | 0.9247 | 0.0 (0.0%) | 71,967 |
| 7 Apr 2005 | MYR | 0.9247 | 0.9247 | 0.8911 | 0.9247 | 0.9247 | -0.008 (-0.90%) | 459,162 |
| 6 Apr 2005 | MYR | 0.9415 | 0.9415 | 0.9247 | 0.9331 | 0.9331 | -0.008 (-0.89%) | 304,522 |
