| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | MYR | 1.325 | 1.375 | 1.325 | 1.35 | 1.35 | +0.025 (+1.89%) | 41,880 |
| 29 Apr 2005 | MYR | 1.325 | 1.375 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 45,800 |
| 28 Apr 2005 | MYR | 1.35 | 1.35 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 39,060 |
| 27 Apr 2005 | MYR | 1.35 | 1.425 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 61,020 |
| 26 Apr 2005 | MYR | 1.3 | 1.325 | 1.3 | 1.325 | 1.325 | 0.0 (0.0%) | 6,360 |
| 25 Apr 2005 | MYR | 1.325 | 1.35 | 1.325 | 1.325 | 1.325 | +0.025 (+1.92%) | 44,200 |
| 22 Apr 2005 | MYR | 1.325 | 1.325 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 65,200 |
| 20 Apr 2005 | MYR | 1.3 | 1.325 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 37,000 |
| 19 Apr 2005 | MYR | 1.325 | 1.325 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 41,600 |
| 18 Apr 2005 | MYR | 1.3 | 1.325 | 1.3 | 1.3 | 1.3 | -0.025 (-1.89%) | 66,120 |
| 15 Apr 2005 | MYR | 1.325 | 1.325 | 1.3 | 1.325 | 1.325 | 0.0 (0.0%) | 56,180 |
| 14 Apr 2005 | MYR | 1.325 | 1.325 | 1.3 | 1.325 | 1.325 | 0.0 (0.0%) | 62,700 |
| 13 Apr 2005 | MYR | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 65,460 |
| 12 Apr 2005 | MYR | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | -0.025 (-1.85%) | 18,160 |
| 11 Apr 2005 | MYR | 1.325 | 1.35 | 1.325 | 1.35 | 1.35 | +0.025 (+1.89%) | 29,420 |
| 8 Apr 2005 | MYR | 1.325 | 1.35 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 30,600 |
| 7 Apr 2005 | MYR | 1.3 | 1.325 | 1.3 | 1.325 | 1.325 | +0.025 (+1.92%) | 24,200 |
| 6 Apr 2005 | MYR | 1.325 | 1.325 | 1.3 | 1.3 | 1.3 | -0.025 (-1.89%) | 36,680 |
| 5 Apr 2005 | MYR | 1.35 | 1.35 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 74,400 |
| 4 Apr 2005 | MYR | 1.325 | 1.35 | 1.325 | 1.325 | 1.325 | -0.025 (-1.85%) | 70,320 |
| 1 Apr 2005 | MYR | 1.325 | 1.35 | 1.325 | 1.35 | 1.35 | +0.025 (+1.89%) | 55,320 |
| 31 Mar 2005 | MYR | 1.325 | 1.35 | 1.3 | 1.325 | 1.325 | +0.025 (+1.92%) | 47,800 |
| 30 Mar 2005 | MYR | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 185,840 |
| 29 Mar 2005 | MYR | 1.375 | 1.375 | 1.35 | 1.35 | 1.35 | -0.025 (-1.82%) | 154,600 |
| 28 Mar 2005 | MYR | 1.45 | 1.45 | 1.375 | 1.375 | 1.375 | -0.025 (-1.79%) | 58,940 |
| 25 Mar 2005 | MYR | 1.4 | 1.4 | 1.375 | 1.4 | 1.4 | 0.0 (0.0%) | 37,000 |
| 24 Mar 2005 | MYR | 1.425 | 1.425 | 1.375 | 1.4 | 1.4 | 0.0 (0.0%) | 69,400 |
| 23 Mar 2005 | MYR | 1.375 | 1.425 | 1.35 | 1.4 | 1.4 | +0.025 (+1.82%) | 69,140 |
| 22 Mar 2005 | MYR | 1.4 | 1.4 | 1.375 | 1.375 | 1.375 | -0.025 (-1.79%) | 67,740 |
| 21 Mar 2005 | MYR | 1.4 | 1.4 | 1.375 | 1.4 | 1.4 | -0.025 (-1.75%) | 82,460 |
