| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | MYR | 1.4852 | 1.4947 | 1.4758 | 1.4947 | 1.4947 | +0.019 (+1.28%) | 456,123 |
| 25 Feb 2005 | MYR | 1.4758 | 1.4852 | 1.4758 | 1.4758 | 1.4758 | -0.019 (-1.26%) | 60,252 |
| 24 Feb 2005 | MYR | 1.4569 | 1.4947 | 1.4474 | 1.4947 | 1.4947 | +0.019 (+1.28%) | 96,615 |
| 23 Feb 2005 | MYR | 1.5136 | 1.5136 | 1.4663 | 1.4758 | 1.4758 | -0.038 (-2.50%) | 162,893 |
| 22 Feb 2005 | MYR | 1.5325 | 1.5325 | 1.5136 | 1.5136 | 1.5136 | -0.047 (-3.03%) | 64,480 |
| 21 Feb 2005 | MYR | 1.5231 | 1.5609 | 1.5042 | 1.5609 | 1.5609 | +0.019 (+1.23%) | 121,668 |
| 18 Feb 2005 | MYR | 1.5515 | 1.5515 | 1.542 | 1.542 | 1.542 | -0.009 (-0.61%) | 155,917 |
| 17 Feb 2005 | MYR | 1.5515 | 1.5704 | 1.5515 | 1.5515 | 1.5515 | -0.028 (-1.80%) | 335,301 |
| 16 Feb 2005 | MYR | 1.5893 | 1.5893 | 1.542 | 1.5799 | 1.5799 | 0.0 (0.0%) | 99,998 |
| 15 Feb 2005 | MYR | 1.5893 | 1.5893 | 1.5799 | 1.5799 | 1.5799 | -0.009 (-0.59%) | 273,779 |
| 14 Feb 2005 | MYR | 1.5988 | 1.5988 | 1.5799 | 1.5893 | 1.5893 | -0.009 (-0.59%) | 171,138 |
| 8 Feb 2005 | MYR | 1.5609 | 1.5988 | 1.5609 | 1.5988 | 1.5988 | +0.009 (+0.60%) | 25,898 |
| 7 Feb 2005 | MYR | 1.542 | 1.5893 | 1.542 | 1.5893 | 1.5893 | +0.047 (+3.07%) | 57,398 |
| 4 Feb 2005 | MYR | 1.5704 | 1.5704 | 1.5325 | 1.542 | 1.542 | -0.028 (-1.81%) | 70,506 |
| 3 Feb 2005 | MYR | 1.5893 | 1.5893 | 1.5704 | 1.5704 | 1.5704 | -0.019 (-1.19%) | 296,401 |
| 2 Feb 2005 | MYR | 1.5609 | 1.5893 | 1.5515 | 1.5893 | 1.5893 | +0.019 (+1.20%) | 132,133 |
| 31 Jan 2005 | MYR | 1.5799 | 1.5988 | 1.5609 | 1.5704 | 1.5704 | -0.009 (-0.60%) | 180,546 |
| 28 Jan 2005 | MYR | 1.5799 | 1.5893 | 1.5609 | 1.5799 | 1.5799 | -0.019 (-1.18%) | 114,163 |
| 27 Jan 2005 | MYR | 1.5893 | 1.5988 | 1.5704 | 1.5988 | 1.5988 | -0.009 (-0.58%) | 89,850 |
| 26 Jan 2005 | MYR | 1.5988 | 1.6082 | 1.5893 | 1.6082 | 1.6082 | 0.0 (0.0%) | 41,754 |
| 25 Jan 2005 | MYR | 1.5893 | 1.6082 | 1.5799 | 1.6082 | 1.6082 | 0.0 (0.0%) | 44,291 |
| 24 Jan 2005 | MYR | 1.5988 | 1.6082 | 1.5704 | 1.6082 | 1.6082 | 0.0 (0.0%) | 56,447 |
| 20 Jan 2005 | MYR | 1.5893 | 1.6082 | 1.5704 | 1.6082 | 1.6082 | +0.019 (+1.19%) | 111,520 |
| 19 Jan 2005 | MYR | 1.6082 | 1.6082 | 1.5893 | 1.5893 | 1.5893 | -0.019 (-1.18%) | 173,992 |
| 18 Jan 2005 | MYR | 1.6082 | 1.6082 | 1.5893 | 1.6082 | 1.6082 | -0.009 (-0.59%) | 189,637 |
| 17 Jan 2005 | MYR | 1.5609 | 1.6177 | 1.5609 | 1.6177 | 1.6177 | +0.009 (+0.59%) | 256,126 |
| 14 Jan 2005 | MYR | 1.5988 | 1.6082 | 1.5893 | 1.6082 | 1.6082 | 0.0 (0.0%) | 133,295 |
| 13 Jan 2005 | MYR | 1.5799 | 1.6082 | 1.5799 | 1.6082 | 1.6082 | +0.028 (+1.79%) | 156,445 |
| 12 Jan 2005 | MYR | 1.6366 | 1.6366 | 1.5799 | 1.5799 | 1.5799 | -0.047 (-2.91%) | 213,632 |
| 11 Jan 2005 | MYR | 1.6177 | 1.6272 | 1.6177 | 1.6272 | 1.6272 | 0.0 (0.0%) | 73,783 |
