| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | MYR | 0.3674 | 0.3767 | 0.3581 | 0.3767 | 0.3767 | +0.009 (+2.53%) | 464,400 |
| 12 May 2005 | MYR | 0.3674 | 0.3674 | 0.3581 | 0.3674 | 0.3674 | -0.005 (-1.26%) | 210,270 |
| 11 May 2005 | MYR | 0.3674 | 0.3721 | 0.3488 | 0.3721 | 0.3721 | 0.0 (0.0%) | 590,712 |
| 10 May 2005 | MYR | 0.3907 | 0.3907 | 0.3674 | 0.3721 | 0.3721 | -0.005 (-1.22%) | 349,375 |
| 9 May 2005 | MYR | 0.3861 | 0.3861 | 0.3628 | 0.3767 | 0.3767 | -0.014 (-3.58%) | 278,102 |
| 6 May 2005 | MYR | 0.3861 | 0.3907 | 0.3721 | 0.3907 | 0.3907 | 0.0 (0.0%) | 369,800 |
| 5 May 2005 | MYR | 0.4 | 0.4 | 0.3814 | 0.3907 | 0.3907 | -0.009 (-2.33%) | 385,065 |
| 4 May 2005 | MYR | 0.4047 | 0.4047 | 0.3954 | 0.4 | 0.4 | -0.005 (-1.16%) | 326,262 |
| 3 May 2005 | MYR | 0.3954 | 0.4093 | 0.3954 | 0.4047 | 0.4047 | -0.014 (-3.32%) | 151,037 |
| 29 Apr 2005 | MYR | 0.4093 | 0.4186 | 0.4 | 0.4186 | 0.4186 | +0.009 (+2.27%) | 541,047 |
| 28 Apr 2005 | MYR | 0.4279 | 0.4279 | 0.4093 | 0.4093 | 0.4093 | -0.028 (-6.38%) | 572,652 |
| 27 Apr 2005 | MYR | 0.4326 | 0.4372 | 0.4186 | 0.4372 | 0.4372 | -0.009 (-2.08%) | 662,200 |
| 26 Apr 2005 | MYR | 0.4372 | 0.4465 | 0.4326 | 0.4465 | 0.4465 | -0.005 (-1.04%) | 56,437 |
| 25 Apr 2005 | MYR | 0.4512 | 0.4512 | 0.4419 | 0.4512 | 0.4512 | 0.0 (0.0%) | 326,907 |
| 22 Apr 2005 | MYR | 0.4558 | 0.4558 | 0.4465 | 0.4512 | 0.4512 | -0.009 (-2.02%) | 174,365 |
| 20 Apr 2005 | MYR | 0.4512 | 0.4605 | 0.4419 | 0.4605 | 0.4605 | -0.005 (-0.99%) | 163,292 |
| 19 Apr 2005 | MYR | 0.4465 | 0.4651 | 0.4372 | 0.4651 | 0.4651 | +0.019 (+4.17%) | 117,605 |
| 18 Apr 2005 | MYR | 0.4465 | 0.4558 | 0.4186 | 0.4465 | 0.4465 | 0.0 (0.0%) | 71,380 |
| 15 Apr 2005 | MYR | 0.4558 | 0.4558 | 0.4419 | 0.4465 | 0.4465 | -0.014 (-3.04%) | 48,375 |
| 14 Apr 2005 | MYR | 0.4512 | 0.4605 | 0.4512 | 0.4605 | 0.4605 | 0.0 (0.0%) | 43,860 |
| 13 Apr 2005 | MYR | 0.4605 | 0.4605 | 0.4419 | 0.4605 | 0.4605 | 0.0 (0.0%) | 229,942 |
| 12 Apr 2005 | MYR | 0.4558 | 0.4605 | 0.4558 | 0.4605 | 0.4605 | -0.009 (-1.98%) | 49,772 |
| 11 Apr 2005 | MYR | 0.4651 | 0.4698 | 0.4558 | 0.4698 | 0.4698 | +0.005 (+1.01%) | 57,082 |
| 8 Apr 2005 | MYR | 0.4744 | 0.4744 | 0.4651 | 0.4651 | 0.4651 | 0.0 (0.0%) | 35,475 |
| 7 Apr 2005 | MYR | 0.4605 | 0.4651 | 0.4465 | 0.4651 | 0.4651 | 0.0 (0.0%) | 104,705 |
| 6 Apr 2005 | MYR | 0.4651 | 0.4651 | 0.4558 | 0.4651 | 0.4651 | -0.009 (-1.96%) | 107,070 |
| 5 Apr 2005 | MYR | 0.4791 | 0.4837 | 0.4744 | 0.4744 | 0.4744 | -0.005 (-0.98%) | 60,200 |
| 4 Apr 2005 | MYR | 0.493 | 0.493 | 0.4744 | 0.4791 | 0.4791 | -0.014 (-2.82%) | 193,607 |
| 1 Apr 2005 | MYR | 0.5023 | 0.5116 | 0.493 | 0.493 | 0.493 | -0.028 (-5.36%) | 233,490 |
| 31 Mar 2005 | MYR | 0.5163 | 0.5209 | 0.507 | 0.5209 | 0.5209 | +0.009 (+1.82%) | 269,932 |
