| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | MYR | 1.4852 | 1.4852 | 1.4569 | 1.4569 | 1.4569 | -0.047 (-3.14%) | 47,990 |
| 25 May 2005 | MYR | 1.4947 | 1.5042 | 1.4947 | 1.5042 | 1.5042 | 0.0 (0.0%) | 121,879 |
| 24 May 2005 | MYR | 1.5231 | 1.5231 | 1.4947 | 1.5042 | 1.5042 | -0.028 (-1.85%) | 90,907 |
| 20 May 2005 | MYR | 1.542 | 1.542 | 1.5325 | 1.5325 | 1.5325 | -0.009 (-0.62%) | 9,513 |
| 19 May 2005 | MYR | 1.5609 | 1.5609 | 1.542 | 1.542 | 1.542 | -0.028 (-1.81%) | 22,198 |
| 18 May 2005 | MYR | 1.5325 | 1.5704 | 1.5325 | 1.5704 | 1.5704 | +0.028 (+1.84%) | 50,633 |
| 17 May 2005 | MYR | 1.5325 | 1.5704 | 1.5325 | 1.542 | 1.542 | +0.009 (+0.62%) | 41,225 |
| 16 May 2005 | MYR | 1.542 | 1.542 | 1.5325 | 1.5325 | 1.5325 | +0.009 (+0.62%) | 63,741 |
| 13 May 2005 | MYR | 1.542 | 1.542 | 1.5136 | 1.5231 | 1.5231 | -0.019 (-1.23%) | 64,375 |
| 12 May 2005 | MYR | 1.5893 | 1.5893 | 1.542 | 1.542 | 1.542 | -0.047 (-2.98%) | 116,382 |
| 11 May 2005 | MYR | 1.5893 | 1.5988 | 1.5799 | 1.5893 | 1.5893 | 0.0 (0.0%) | 89,850 |
| 10 May 2005 | MYR | 1.5988 | 1.6082 | 1.5799 | 1.5893 | 1.5893 | -0.019 (-1.18%) | 69,660 |
| 9 May 2005 | MYR | 1.5893 | 1.6082 | 1.5893 | 1.6082 | 1.6082 | 0.0 (0.0%) | 53,910 |
| 6 May 2005 | MYR | 1.5988 | 1.6082 | 1.5799 | 1.6082 | 1.6082 | +0.009 (+0.59%) | 139,743 |
| 5 May 2005 | MYR | 1.5893 | 1.5988 | 1.5893 | 1.5988 | 1.5988 | 0.0 (0.0%) | 110,463 |
| 4 May 2005 | MYR | 1.5988 | 1.6082 | 1.5988 | 1.5988 | 1.5988 | 0.0 (0.0%) | 124,733 |
| 3 May 2005 | MYR | 1.5704 | 1.5988 | 1.5704 | 1.5988 | 1.5988 | +0.028 (+1.81%) | 68,180 |
| 29 Apr 2005 | MYR | 1.542 | 1.5799 | 1.542 | 1.5704 | 1.5704 | +0.009 (+0.61%) | 43,551 |
| 28 Apr 2005 | MYR | 1.5609 | 1.5799 | 1.5609 | 1.5609 | 1.5609 | 0.0 (0.0%) | 73,994 |
| 27 Apr 2005 | MYR | 1.5609 | 1.5609 | 1.5609 | 1.5609 | 1.5609 | -0.019 (-1.20%) | 36,997 |
| 26 Apr 2005 | MYR | 1.5893 | 1.6082 | 1.5799 | 1.5799 | 1.5799 | -0.009 (-0.59%) | 252,638 |
| 25 Apr 2005 | MYR | 1.5515 | 1.5893 | 1.5515 | 1.5893 | 1.5893 | +0.038 (+2.44%) | 69,660 |
| 22 Apr 2005 | MYR | 1.542 | 1.5609 | 1.542 | 1.5515 | 1.5515 | 0.0 (0.0%) | 47,145 |
| 20 Apr 2005 | MYR | 1.542 | 1.5704 | 1.5325 | 1.5515 | 1.5515 | +0.009 (+0.62%) | 64,903 |
| 19 Apr 2005 | MYR | 1.5515 | 1.5515 | 1.542 | 1.542 | 1.542 | 0.0 (0.0%) | 85,622 |
| 18 Apr 2005 | MYR | 1.5515 | 1.5515 | 1.542 | 1.542 | 1.542 | -0.009 (-0.61%) | 71,880 |
| 15 Apr 2005 | MYR | 1.5609 | 1.5704 | 1.5515 | 1.5515 | 1.5515 | -0.028 (-1.80%) | 757,598 |
| 14 Apr 2005 | MYR | 1.5704 | 1.5988 | 1.5704 | 1.5799 | 1.5799 | +0.009 (+0.60%) | 104,332 |
| 13 Apr 2005 | MYR | 1.5704 | 1.5704 | 1.5704 | 1.5704 | 1.5704 | -0.009 (-0.60%) | 21,141 |
| 12 Apr 2005 | MYR | 1.5799 | 1.5893 | 1.542 | 1.5799 | 1.5799 | -0.019 (-1.18%) | 136,044 |
