| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | MYR | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 423,200 |
| 21 Feb 2005 | MYR | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,508,600 |
| 18 Feb 2005 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,810,600 |
| 17 Feb 2005 | MYR | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -0.07 (-4.00%) | 2,435,500 |
| 16 Feb 2005 | MYR | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 432,400 |
| 15 Feb 2005 | MYR | 1.67 | 1.7 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 959,200 |
| 14 Feb 2005 | MYR | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 315,800 |
| 8 Feb 2005 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 98,200 |
| 7 Feb 2005 | MYR | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 933,700 |
| 4 Feb 2005 | MYR | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 450,800 |
| 3 Feb 2005 | MYR | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,470,100 |
| 2 Feb 2005 | MYR | 1.72 | 1.74 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 3,071,500 |
| 31 Jan 2005 | MYR | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,150,600 |
| 28 Jan 2005 | MYR | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,208,100 |
| 27 Jan 2005 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 443,500 |
| 26 Jan 2005 | MYR | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 639,500 |
| 25 Jan 2005 | MYR | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 628,000 |
| 24 Jan 2005 | MYR | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 235,100 |
| 20 Jan 2005 | MYR | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 583,900 |
| 19 Jan 2005 | MYR | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,161,600 |
| 18 Jan 2005 | MYR | 1.77 | 1.79 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 880,900 |
| 17 Jan 2005 | MYR | 1.77 | 1.8 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,600,400 |
| 14 Jan 2005 | MYR | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 2,035,800 |
| 13 Jan 2005 | MYR | 1.77 | 1.87 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 3,109,200 |
| 12 Jan 2005 | MYR | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,048,600 |
| 11 Jan 2005 | MYR | 1.72 | 1.76 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 2,244,100 |
| 10 Jan 2005 | MYR | 1.74 | 1.77 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 813,500 |
| 7 Jan 2005 | MYR | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | +0.05 (+2.96%) | 1,171,300 |
| 6 Jan 2005 | MYR | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 242,500 |
| 5 Jan 2005 | MYR | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 356,900 |
