| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | MYR | 1.8636 | 1.9091 | 1.8636 | 1.9091 | 1.9091 | +0.045 (+2.44%) | 392,150 |
| 29 Apr 2005 | MYR | 1.8909 | 1.8909 | 1.8273 | 1.8636 | 1.8636 | -0.027 (-1.44%) | 54,010 |
| 28 Apr 2005 | MYR | 1.8364 | 1.9 | 1.8182 | 1.8909 | 1.8909 | +0.018 (+0.97%) | 168,300 |
| 27 Apr 2005 | MYR | 1.8182 | 1.8727 | 1.7545 | 1.8727 | 1.8727 | +0.054 (+3.00%) | 268,620 |
| 26 Apr 2005 | MYR | 1.7091 | 1.8182 | 1.7 | 1.8182 | 1.8182 | +0.109 (+6.38%) | 91,520 |
| 25 Apr 2005 | MYR | 1.6727 | 1.7091 | 1.6727 | 1.7091 | 1.7091 | +0.036 (+2.18%) | 33,000 |
| 22 Apr 2005 | MYR | 1.6727 | 1.6727 | 1.6727 | 1.6727 | 1.6727 | -0.045 (-2.65%) | 1,100 |
| 20 Apr 2005 | MYR | 1.6455 | 1.7182 | 1.6364 | 1.7182 | 1.7182 | +0.045 (+2.72%) | 82,720 |
| 19 Apr 2005 | MYR | 1.6636 | 1.6727 | 1.6273 | 1.6727 | 1.6727 | -0.055 (-3.16%) | 83,600 |
| 18 Apr 2005 | MYR | 1.6455 | 1.7273 | 1.6455 | 1.7273 | 1.7273 | 0.0 (0.0%) | 16,500 |
| 15 Apr 2005 | MYR | 1.6364 | 1.7273 | 1.6364 | 1.7273 | 1.7273 | +0.045 (+2.71%) | 51,370 |
| 14 Apr 2005 | MYR | 1.6818 | 1.6818 | 1.6818 | 1.6818 | 1.6818 | -0.009 (-0.54%) | 5,500 |
| 13 Apr 2005 | MYR | 1.6727 | 1.6909 | 1.6727 | 1.6909 | 1.6909 | +0.045 (+2.76%) | 39,600 |
| 12 Apr 2005 | MYR | 1.6727 | 1.6727 | 1.6455 | 1.6455 | 1.6455 | -0.036 (-2.16%) | 0 |
| 11 Apr 2005 | MYR | 1.6818 | 1.6818 | 1.6636 | 1.6818 | 1.6818 | +0.009 (+0.54%) | 22,000 |
| 8 Apr 2005 | MYR | 1.6818 | 1.6818 | 1.6727 | 1.6727 | 1.6727 | -0.009 (-0.54%) | 28,160 |
| 7 Apr 2005 | MYR | 1.6273 | 1.6909 | 1.6273 | 1.6818 | 1.6818 | +0.027 (+1.65%) | 179,300 |
| 6 Apr 2005 | MYR | 1.6455 | 1.6545 | 1.6364 | 1.6545 | 1.6545 | -0.027 (-1.62%) | 50,600 |
| 5 Apr 2005 | MYR | 1.6545 | 1.6818 | 1.6455 | 1.6818 | 1.6818 | 0.0 (0.0%) | 99,220 |
| 4 Apr 2005 | MYR | 1.6364 | 1.6909 | 1.6364 | 1.6818 | 1.6818 | -0.009 (-0.54%) | 30,800 |
| 1 Apr 2005 | MYR | 1.6727 | 1.6909 | 1.6455 | 1.6909 | 1.6909 | 0.0 (0.0%) | 35,530 |
| 31 Mar 2005 | MYR | 1.6818 | 1.6909 | 1.6636 | 1.6909 | 1.6909 | 0.0 (0.0%) | 160,600 |
| 30 Mar 2005 | MYR | 1.6818 | 1.6909 | 1.6636 | 1.6909 | 1.6909 | -0.027 (-1.59%) | 44,990 |
| 29 Mar 2005 | MYR | 1.6818 | 1.7182 | 1.6636 | 1.7182 | 1.7182 | 0.0 (0.0%) | 48,950 |
| 28 Mar 2005 | MYR | 1.7182 | 1.7273 | 1.7091 | 1.7182 | 1.7182 | 0.0 (0.0%) | 106,700 |
| 25 Mar 2005 | MYR | 1.6818 | 1.7273 | 1.6818 | 1.7182 | 1.7182 | 0.0 (0.0%) | 55,000 |
| 24 Mar 2005 | MYR | 1.6909 | 1.7182 | 1.6909 | 1.7182 | 1.7182 | -0.009 (-0.53%) | 14,300 |
| 23 Mar 2005 | MYR | 1.6818 | 1.7273 | 1.6818 | 1.7273 | 1.7273 | +0.009 (+0.53%) | 46,200 |
| 22 Mar 2005 | MYR | 1.6818 | 1.7182 | 1.6818 | 1.7182 | 1.7182 | -0.009 (-0.53%) | 60,610 |
| 21 Mar 2005 | MYR | 1.6727 | 1.7273 | 1.6727 | 1.7273 | 1.7273 | -0.018 (-1.04%) | 50,600 |
