| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | MYR | 0.6972 | 0.7024 | 0.692 | 0.7024 | 0.7024 | +0.01 (+1.50%) | 248,306 |
| 11 Mar 2005 | MYR | 0.7024 | 0.7024 | 0.692 | 0.692 | 0.692 | +0.005 (+0.76%) | 179,503 |
| 10 Mar 2005 | MYR | 0.6972 | 0.6972 | 0.6868 | 0.6868 | 0.6868 | -0.01 (-1.49%) | 115,889 |
| 9 Mar 2005 | MYR | 0.6972 | 0.6972 | 0.692 | 0.6972 | 0.6972 | 0.0 (0.0%) | 83,601 |
| 8 Mar 2005 | MYR | 0.692 | 0.6972 | 0.6868 | 0.6972 | 0.6972 | +0.01 (+1.51%) | 633,450 |
| 7 Mar 2005 | MYR | 0.6868 | 0.692 | 0.6816 | 0.6868 | 0.6868 | 0.0 (0.0%) | 353,625 |
| 4 Mar 2005 | MYR | 0.692 | 0.692 | 0.6868 | 0.6868 | 0.6868 | -0.005 (-0.75%) | 276,750 |
| 3 Mar 2005 | MYR | 0.6972 | 0.7024 | 0.6868 | 0.692 | 0.692 | -0.005 (-0.75%) | 610,195 |
| 2 Mar 2005 | MYR | 0.7076 | 0.7076 | 0.692 | 0.6972 | 0.6972 | -0.005 (-0.74%) | 443,953 |
| 1 Mar 2005 | MYR | 0.7181 | 0.7233 | 0.7024 | 0.7024 | 0.7024 | -0.016 (-2.19%) | 272,521 |
| 28 Feb 2005 | MYR | 0.7389 | 0.7389 | 0.6972 | 0.7181 | 0.7181 | -0.021 (-2.81%) | 3,536,250 |
| 25 Feb 2005 | MYR | 0.7545 | 0.7597 | 0.7337 | 0.7389 | 0.7389 | -0.016 (-2.07%) | 1,492,912 |
| 24 Feb 2005 | MYR | 0.7545 | 0.7545 | 0.7493 | 0.7545 | 0.7545 | +0.005 (+0.69%) | 325,181 |
| 23 Feb 2005 | MYR | 0.7649 | 0.7649 | 0.7441 | 0.7493 | 0.7493 | -0.021 (-2.70%) | 222,360 |
| 22 Feb 2005 | MYR | 0.7441 | 0.7701 | 0.7441 | 0.7701 | 0.7701 | +0.016 (+2.07%) | 428,001 |
| 21 Feb 2005 | MYR | 0.7545 | 0.7545 | 0.7441 | 0.7545 | 0.7545 | -0.005 (-0.68%) | 286,359 |
| 18 Feb 2005 | MYR | 0.7649 | 0.7649 | 0.7493 | 0.7597 | 0.7597 | -0.021 (-2.66%) | 1,052,995 |
| 17 Feb 2005 | MYR | 0.7701 | 0.7805 | 0.7701 | 0.7805 | 0.7805 | +0.01 (+1.35%) | 682,457 |
| 16 Feb 2005 | MYR | 0.7753 | 0.7857 | 0.7701 | 0.7701 | 0.7701 | -0.016 (-1.99%) | 861,000 |
| 15 Feb 2005 | MYR | 0.7753 | 0.7857 | 0.7753 | 0.7857 | 0.7857 | +0.016 (+2.03%) | 273,675 |
| 14 Feb 2005 | MYR | 0.7805 | 0.7805 | 0.7701 | 0.7701 | 0.7701 | -0.01 (-1.33%) | 220,823 |
| 8 Feb 2005 | MYR | 0.7857 | 0.8013 | 0.7805 | 0.7805 | 0.7805 | +0.005 (+0.67%) | 629,990 |
| 7 Feb 2005 | MYR | 0.7753 | 0.7961 | 0.7701 | 0.7753 | 0.7753 | 0.0 (0.0%) | 993,993 |
| 4 Feb 2005 | MYR | 0.7753 | 0.7857 | 0.7753 | 0.7753 | 0.7753 | 0.0 (0.0%) | 1,645,701 |
| 3 Feb 2005 | MYR | 0.7649 | 0.7805 | 0.7597 | 0.7753 | 0.7753 | +0.005 (+0.68%) | 1,036,275 |
| 2 Feb 2005 | MYR | 0.7597 | 0.7805 | 0.7493 | 0.7701 | 0.7701 | +0.005 (+0.68%) | 1,129,101 |
| 31 Jan 2005 | MYR | 0.7545 | 0.7649 | 0.7441 | 0.7649 | 0.7649 | +0.005 (+0.68%) | 1,117,762 |
| 28 Jan 2005 | MYR | 0.7545 | 0.7597 | 0.7389 | 0.7597 | 0.7597 | +0.005 (+0.69%) | 1,205,207 |
| 27 Jan 2005 | MYR | 0.7493 | 0.7597 | 0.7493 | 0.7545 | 0.7545 | 0.0 (0.0%) | 788,737 |
| 26 Jan 2005 | MYR | 0.7493 | 0.7545 | 0.7493 | 0.7545 | 0.7545 | +0.005 (+0.69%) | 218,901 |
