| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | MYR | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 6,980,200 |
| 4 Mar 2005 | MYR | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,446,900 |
| 3 Mar 2005 | MYR | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,039,000 |
| 2 Mar 2005 | MYR | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,377,400 |
| 1 Mar 2005 | MYR | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 1,793,300 |
| 28 Feb 2005 | MYR | 1.63 | 1.67 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 10,892,400 |
| 25 Feb 2005 | MYR | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,216,400 |
| 24 Feb 2005 | MYR | 1.67 | 1.7 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 4,369,300 |
| 23 Feb 2005 | MYR | 1.6 | 1.7 | 1.59 | 1.66 | 1.66 | +0.06 (+3.75%) | 14,966,500 |
| 22 Feb 2005 | MYR | 1.7 | 1.7 | 1.56 | 1.6 | 1.6 | -0.1 (-5.88%) | 15,454,800 |
| 21 Feb 2005 | MYR | 1.8 | 1.8 | 1.69 | 1.7 | 1.7 | -0.08 (-4.49%) | 5,646,700 |
| 18 Feb 2005 | MYR | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 920,400 |
| 17 Feb 2005 | MYR | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,761,500 |
| 16 Feb 2005 | MYR | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,322,800 |
| 15 Feb 2005 | MYR | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 5,264,400 |
| 14 Feb 2005 | MYR | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,187,800 |
| 8 Feb 2005 | MYR | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 434,400 |
| 7 Feb 2005 | MYR | 1.8 | 1.83 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 6,455,300 |
| 4 Feb 2005 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 3,179,000 |
| 3 Feb 2005 | MYR | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 2,784,800 |
| 2 Feb 2005 | MYR | 1.76 | 1.86 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 6,866,500 |
| 31 Jan 2005 | MYR | 1.78 | 1.79 | 1.73 | 1.77 | 1.77 | -0.03 (-1.67%) | 5,926,100 |
| 28 Jan 2005 | MYR | 1.77 | 1.81 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 5,339,800 |
| 27 Jan 2005 | MYR | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 4,999,800 |
| 26 Jan 2005 | MYR | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 770,500 |
| 25 Jan 2005 | MYR | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,555,100 |
| 24 Jan 2005 | MYR | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,952,900 |
| 20 Jan 2005 | MYR | 1.79 | 1.79 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 7,966,400 |
| 19 Jan 2005 | MYR | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -0.06 (-3.24%) | 2,393,600 |
| 18 Jan 2005 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 765,500 |
