| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | MYR | 0.5325 | 0.5325 | 0.5225 | 0.525 | 0.525 | -0.003 (-0.47%) | 382,800 |
| 1 Mar 2005 | MYR | 0.5375 | 0.5375 | 0.5225 | 0.5275 | 0.5275 | -0.015 (-2.76%) | 252,400 |
| 28 Feb 2005 | MYR | 0.52 | 0.5425 | 0.52 | 0.5425 | 0.5425 | +0.005 (+0.93%) | 695,600 |
| 25 Feb 2005 | MYR | 0.51 | 0.545 | 0.5075 | 0.5375 | 0.5375 | +0.028 (+5.39%) | 519,600 |
| 24 Feb 2005 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.007 (+1.49%) | 172,000 |
| 23 Feb 2005 | MYR | 0.5 | 0.5025 | 0.5 | 0.5025 | 0.5025 | +0.003 (+0.50%) | 1,385,600 |
| 22 Feb 2005 | MYR | 0.4975 | 0.5 | 0.4975 | 0.5 | 0.5 | +0.003 (+0.50%) | 272,000 |
| 21 Feb 2005 | MYR | 0.5 | 0.5025 | 0.4925 | 0.4975 | 0.4975 | +0.005 (+1.02%) | 318,000 |
| 18 Feb 2005 | MYR | 0.49 | 0.4925 | 0.49 | 0.4925 | 0.4925 | +0.003 (+0.51%) | 772,000 |
| 17 Feb 2005 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 640,000 |
| 16 Feb 2005 | MYR | 0.4875 | 0.49 | 0.4875 | 0.49 | 0.49 | -0.005 (-1.01%) | 924,000 |
| 15 Feb 2005 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 320,400 |
| 14 Feb 2005 | MYR | 0.49 | 0.4925 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 804,000 |
| 8 Feb 2005 | MYR | 0.4875 | 0.49 | 0.4875 | 0.49 | 0.49 | +0.003 (+0.51%) | 1,240,000 |
| 7 Feb 2005 | MYR | 0.48 | 0.49 | 0.48 | 0.4875 | 0.4875 | +0.007 (+1.56%) | 297,200 |
| 4 Feb 2005 | MYR | 0.4775 | 0.4825 | 0.4775 | 0.48 | 0.48 | +0.003 (+0.52%) | 238,800 |
| 3 Feb 2005 | MYR | 0.4725 | 0.4975 | 0.4725 | 0.4775 | 0.4775 | +0.005 (+1.06%) | 228,000 |
| 2 Feb 2005 | MYR | 0.4725 | 0.4725 | 0.47 | 0.4725 | 0.4725 | +0.003 (+0.53%) | 1,042,000 |
| 31 Jan 2005 | MYR | 0.4775 | 0.4775 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,634,000 |
| 28 Jan 2005 | MYR | 0.4825 | 0.4825 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 920,800 |
| 27 Jan 2005 | MYR | 0.5 | 0.5 | 0.4825 | 0.485 | 0.485 | -0.015 (-3%) | 822,400 |
| 26 Jan 2005 | MYR | 0.5 | 0.5075 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 462,400 |
| 25 Jan 2005 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 2,384,000 |
| 24 Jan 2005 | MYR | 0.5375 | 0.54 | 0.5225 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,280,800 |
| 20 Jan 2005 | MYR | 0.5475 | 0.5475 | 0.53 | 0.535 | 0.535 | -0.018 (-3.17%) | 1,434,000 |
| 19 Jan 2005 | MYR | 0.555 | 0.5575 | 0.5475 | 0.5525 | 0.5525 | -0.007 (-1.34%) | 1,135,200 |
| 18 Jan 2005 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,492,800 |
| 17 Jan 2005 | MYR | 0.5875 | 0.5875 | 0.5675 | 0.57 | 0.57 | -0.013 (-2.15%) | 3,580,000 |
| 14 Jan 2005 | MYR | 0.585 | 0.5925 | 0.57 | 0.5825 | 0.5825 | +0.007 (+1.30%) | 5,090,400 |
| 13 Jan 2005 | MYR | 0.6 | 0.6 | 0.5675 | 0.575 | 0.575 | -0.025 (-4.17%) | 5,918,400 |
