| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | MYR | 0.95 | 0.9668 | 0.9415 | 0.9415 | 0.9415 | -0.025 (-2.62%) | 55,908 |
| 4 Apr 2005 | MYR | 1.0088 | 1.0088 | 0.9584 | 0.9668 | 0.9668 | -0.05 (-4.95%) | 161,777 |
| 1 Apr 2005 | MYR | 1.0256 | 1.0424 | 1.0172 | 1.0172 | 1.0172 | -0.008 (-0.82%) | 406,703 |
| 31 Mar 2005 | MYR | 1.0004 | 1.034 | 1.0004 | 1.0256 | 1.0256 | +0.025 (+2.52%) | 838,030 |
| 30 Mar 2005 | MYR | 1.0004 | 1.0004 | 0.992 | 1.0004 | 1.0004 | 0.0 (0.0%) | 481,763 |
| 29 Mar 2005 | MYR | 1.0004 | 1.0088 | 1.0004 | 1.0004 | 1.0004 | +0.008 (+0.85%) | 615,586 |
| 28 Mar 2005 | MYR | 0.9752 | 0.992 | 0.9752 | 0.992 | 0.992 | +0.017 (+1.72%) | 362,333 |
| 25 Mar 2005 | MYR | 0.9752 | 0.9752 | 0.9668 | 0.9752 | 0.9752 | 0.0 (0.0%) | 198,653 |
| 24 Mar 2005 | MYR | 0.9752 | 0.9836 | 0.9668 | 0.9752 | 0.9752 | 0.0 (0.0%) | 552,540 |
| 23 Mar 2005 | MYR | 0.9752 | 0.9752 | 0.9668 | 0.9752 | 0.9752 | -0.008 (-0.85%) | 674,468 |
| 22 Mar 2005 | MYR | 0.8239 | 0.992 | 0.8239 | 0.9836 | 0.9836 | +0.017 (+1.74%) | 1,161,584 |
| 21 Mar 2005 | MYR | 0.95 | 0.9668 | 0.9415 | 0.9668 | 0.9668 | +0.008 (+0.88%) | 336,401 |
| 18 Mar 2005 | MYR | 0.9584 | 0.9668 | 0.9584 | 0.9584 | 0.9584 | 0.0 (0.0%) | 297,860 |
| 17 Mar 2005 | MYR | 0.9584 | 0.9668 | 0.9584 | 0.9584 | 0.9584 | -0.008 (-0.87%) | 142,863 |
| 16 Mar 2005 | MYR | 0.95 | 0.9668 | 0.95 | 0.9668 | 0.9668 | 0.0 (0.0%) | 396,235 |
| 15 Mar 2005 | MYR | 0.9584 | 0.9668 | 0.95 | 0.9668 | 0.9668 | +0.008 (+0.88%) | 267,646 |
| 14 Mar 2005 | MYR | 0.9415 | 0.992 | 0.9415 | 0.9584 | 0.9584 | +0.017 (+1.80%) | 837,197 |
| 11 Mar 2005 | MYR | 0.9247 | 0.9415 | 0.9247 | 0.9415 | 0.9415 | +0.017 (+1.82%) | 413,007 |
| 10 Mar 2005 | MYR | 0.9247 | 0.9415 | 0.9163 | 0.9247 | 0.9247 | 0.0 (0.0%) | 706,467 |
| 9 Mar 2005 | MYR | 0.9247 | 0.9415 | 0.9163 | 0.9247 | 0.9247 | 0.0 (0.0%) | 988,506 |
| 8 Mar 2005 | MYR | 0.9331 | 0.9331 | 0.9247 | 0.9247 | 0.9247 | -0.008 (-0.90%) | 334,141 |
| 7 Mar 2005 | MYR | 0.9331 | 0.9331 | 0.9247 | 0.9331 | 0.9331 | -0.008 (-0.89%) | 235,766 |
| 4 Mar 2005 | MYR | 0.9331 | 0.9415 | 0.9163 | 0.9415 | 0.9415 | +0.008 (+0.90%) | 633,429 |
| 3 Mar 2005 | MYR | 0.9331 | 0.9331 | 0.9247 | 0.9331 | 0.9331 | -0.008 (-0.89%) | 294,410 |
| 2 Mar 2005 | MYR | 0.9415 | 0.9415 | 0.9163 | 0.9415 | 0.9415 | 0.0 (0.0%) | 1,321,577 |
| 1 Mar 2005 | MYR | 0.95 | 0.95 | 0.9331 | 0.9415 | 0.9415 | -0.009 (-0.89%) | 698,259 |
| 28 Feb 2005 | MYR | 0.9247 | 0.95 | 0.9163 | 0.95 | 0.95 | 0.0 (0.0%) | 1,045,961 |
| 25 Feb 2005 | MYR | 0.9415 | 0.95 | 0.9331 | 0.95 | 0.95 | 0.0 (0.0%) | 529,463 |
| 24 Feb 2005 | MYR | 0.9247 | 0.95 | 0.9163 | 0.95 | 0.95 | +0.025 (+2.74%) | 588,821 |
| 23 Feb 2005 | MYR | 0.9247 | 0.9415 | 0.9079 | 0.9247 | 0.9247 | -0.017 (-1.78%) | 1,111,267 |
