| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | MYR | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 86,800 |
| 20 Apr 2005 | MYR | 1.6 | 1.68 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 488,400 |
| 19 Apr 2005 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 295,400 |
| 18 Apr 2005 | MYR | 1.5 | 1.63 | 1.5 | 1.58 | 1.58 | +0.01 (+0.64%) | 911,100 |
| 15 Apr 2005 | MYR | 1.67 | 1.67 | 1.53 | 1.57 | 1.57 | -0.12 (-7.10%) | 1,014,200 |
| 14 Apr 2005 | MYR | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,125,800 |
| 13 Apr 2005 | MYR | 1.66 | 1.73 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 2,162,200 |
| 12 Apr 2005 | MYR | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,353,300 |
| 11 Apr 2005 | MYR | 1.64 | 1.7 | 1.62 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,762,000 |
| 8 Apr 2005 | MYR | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | +0.13 (+8.50%) | 2,538,100 |
| 7 Apr 2005 | MYR | 1.48 | 1.56 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 1,608,700 |
| 6 Apr 2005 | MYR | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 535,100 |
| 5 Apr 2005 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 2,975,300 |
| 4 Apr 2005 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 346,600 |
| 1 Apr 2005 | MYR | 1.43 | 1.5 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 242,200 |
| 31 Mar 2005 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,033,200 |
| 30 Mar 2005 | MYR | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 437,600 |
| 29 Mar 2005 | MYR | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 780,900 |
| 28 Mar 2005 | MYR | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,048,900 |
| 25 Mar 2005 | MYR | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,025,200 |
| 24 Mar 2005 | MYR | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 537,500 |
| 23 Mar 2005 | MYR | 1.4 | 1.4 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 3,495,600 |
| 22 Mar 2005 | MYR | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 2,388,800 |
| 21 Mar 2005 | MYR | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.1 (-6.45%) | 887,900 |
| 18 Mar 2005 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 599,900 |
| 17 Mar 2005 | MYR | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 1,458,300 |
| 16 Mar 2005 | MYR | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 521,900 |
| 15 Mar 2005 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 763,500 |
| 14 Mar 2005 | MYR | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 297,600 |
| 11 Mar 2005 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 390,300 |
