| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | MYR | 2.1856 | 2.2043 | 2.1856 | 2.2043 | 2.2043 | +0.019 (+0.86%) | 3,971,876 |
| 16 Mar 2005 | MYR | 2.1482 | 2.2043 | 2.1482 | 2.1856 | 2.1856 | +0.037 (+1.74%) | 4,481,777 |
| 15 Mar 2005 | MYR | 2.2043 | 2.2043 | 2.1482 | 2.1482 | 2.1482 | -0.075 (-3.36%) | 4,757,204 |
| 14 Mar 2005 | MYR | 2.2043 | 2.2229 | 2.1856 | 2.2229 | 2.2229 | 0.0 (0.0%) | 5,912,980 |
| 11 Mar 2005 | MYR | 2.1669 | 2.2229 | 2.1669 | 2.2229 | 2.2229 | +0.056 (+2.58%) | 4,767,911 |
| 10 Mar 2005 | MYR | 2.1482 | 2.1669 | 2.1482 | 2.1669 | 2.1669 | +0.019 (+0.87%) | 1,683,343 |
| 9 Mar 2005 | MYR | 2.1482 | 2.1669 | 2.1295 | 2.1482 | 2.1482 | 0.0 (0.0%) | 2,821,453 |
| 8 Mar 2005 | MYR | 2.1482 | 2.1482 | 2.1295 | 2.1482 | 2.1482 | +0.019 (+0.88%) | 6,366,404 |
| 7 Mar 2005 | MYR | 2.1482 | 2.1669 | 2.1109 | 2.1295 | 2.1295 | 0.0 (0.0%) | 12,675,261 |
| 4 Mar 2005 | MYR | 2.1669 | 2.1669 | 2.1295 | 2.1295 | 2.1295 | -0.037 (-1.73%) | 9,634,858 |
| 3 Mar 2005 | MYR | 2.2043 | 2.2229 | 2.1482 | 2.1669 | 2.1669 | -0.056 (-2.52%) | 12,460,594 |
| 2 Mar 2005 | MYR | 2.2229 | 2.2229 | 2.1856 | 2.2229 | 2.2229 | -0.019 (-0.83%) | 5,608,913 |
| 1 Mar 2005 | MYR | 2.1856 | 2.2416 | 2.1856 | 2.2416 | 2.2416 | 0.0 (0.0%) | 7,916,718 |
| 28 Feb 2005 | MYR | 2.2416 | 2.2416 | 2.2043 | 2.2416 | 2.2416 | 0.0 (0.0%) | 7,973,999 |
| 25 Feb 2005 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2416 | 2.2416 | -0.019 (-0.83%) | 6,057,787 |
| 24 Feb 2005 | MYR | 2.2229 | 2.2603 | 2.2229 | 2.2603 | 2.2603 | +0.037 (+1.68%) | 3,531,032 |
| 23 Feb 2005 | MYR | 2.2229 | 2.2416 | 2.2043 | 2.2229 | 2.2229 | 0.0 (0.0%) | 6,965,973 |
| 22 Feb 2005 | MYR | 2.2043 | 2.2416 | 2.1856 | 2.2229 | 2.2229 | +0.019 (+0.84%) | 7,969,448 |
| 21 Feb 2005 | MYR | 2.2229 | 2.2416 | 2.2043 | 2.2043 | 2.2043 | -0.037 (-1.66%) | 11,227,731 |
| 18 Feb 2005 | MYR | 2.2043 | 2.279 | 2.1856 | 2.2416 | 2.2416 | +0.037 (+1.69%) | 12,531,525 |
| 17 Feb 2005 | MYR | 2.2977 | 2.2977 | 2.1856 | 2.2043 | 2.2043 | -0.112 (-4.84%) | 32,059,807 |
| 16 Feb 2005 | MYR | 2.335 | 2.3537 | 2.2977 | 2.3163 | 2.3163 | -0.019 (-0.80%) | 8,746,211 |
| 15 Feb 2005 | MYR | 2.3537 | 2.3724 | 2.335 | 2.335 | 2.335 | -0.019 (-0.79%) | 11,321,681 |
| 14 Feb 2005 | MYR | 2.3163 | 2.3537 | 2.3163 | 2.3537 | 2.3537 | +0.019 (+0.80%) | 3,819,307 |
| 8 Feb 2005 | MYR | 2.335 | 2.3537 | 2.3163 | 2.335 | 2.335 | -0.019 (-0.79%) | 2,164,604 |
| 7 Feb 2005 | MYR | 2.3537 | 2.3537 | 2.335 | 2.3537 | 2.3537 | +0.019 (+0.80%) | 3,288,796 |
| 4 Feb 2005 | MYR | 2.3724 | 2.3724 | 2.335 | 2.335 | 2.335 | -0.037 (-1.58%) | 4,238,738 |
| 3 Feb 2005 | MYR | 2.3724 | 2.3911 | 2.3724 | 2.3724 | 2.3724 | 0.0 (0.0%) | 2,621,508 |
| 2 Feb 2005 | MYR | 2.3724 | 2.3911 | 2.3537 | 2.3724 | 2.3724 | -0.019 (-0.78%) | 13,163,749 |
| 31 Jan 2005 | MYR | 2.3537 | 2.3911 | 2.3537 | 2.3911 | 2.3911 | +0.019 (+0.79%) | 6,153,343 |
