| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | MYR | 5.1042 | 5.1042 | 5.0114 | 5.1042 | 5.1042 | 0.0 (0.0%) | 1,678,158 |
| 15 Feb 2005 | MYR | 5.0578 | 5.1506 | 5.0114 | 5.1042 | 5.1042 | +0.093 (+1.85%) | 1,800,459 |
| 14 Feb 2005 | MYR | 5.1042 | 5.1042 | 5.0114 | 5.0114 | 5.0114 | -0.093 (-1.82%) | 1,696,907 |
| 8 Feb 2005 | MYR | 5.0578 | 5.1042 | 5.0578 | 5.1042 | 5.1042 | +0.046 (+0.92%) | 163,570 |
| 7 Feb 2005 | MYR | 5.1042 | 5.1042 | 5.0114 | 5.0578 | 5.0578 | -0.046 (-0.91%) | 630,360 |
| 4 Feb 2005 | MYR | 5.1506 | 5.1506 | 5.0578 | 5.1042 | 5.1042 | -0.093 (-1.79%) | 1,531,505 |
| 3 Feb 2005 | MYR | 5.197 | 5.197 | 5.197 | 5.197 | 5.197 | 0.0 (0.0%) | 815,157 |
| 2 Feb 2005 | MYR | 5.1506 | 5.197 | 5.1506 | 5.197 | 5.197 | +0.093 (+1.82%) | 2,252,271 |
| 31 Jan 2005 | MYR | 5.1506 | 5.1506 | 5.0578 | 5.1042 | 5.1042 | -0.093 (-1.79%) | 1,320,200 |
| 28 Jan 2005 | MYR | 5.2434 | 5.2434 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 2,275,977 |
| 27 Jan 2005 | MYR | 5.2434 | 5.2434 | 5.197 | 5.197 | 5.197 | 0.0 (0.0%) | 455,367 |
| 26 Jan 2005 | MYR | 5.2434 | 5.2434 | 5.197 | 5.197 | 5.197 | 0.0 (0.0%) | 994,352 |
| 25 Jan 2005 | MYR | 5.197 | 5.2434 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 1,661,349 |
| 24 Jan 2005 | MYR | 5.197 | 5.2434 | 5.197 | 5.197 | 5.197 | -0.046 (-0.88%) | 1,052,539 |
| 20 Jan 2005 | MYR | 5.3362 | 5.3362 | 5.197 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 1,015,687 |
| 19 Jan 2005 | MYR | 5.2898 | 5.3826 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 3,006,117 |
| 18 Jan 2005 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 2,205,398 |
| 17 Jan 2005 | MYR | 5.2898 | 5.2898 | 5.197 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 1,088,421 |
| 14 Jan 2005 | MYR | 5.2898 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 2,418,750 |
| 13 Jan 2005 | MYR | 5.2898 | 5.3362 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 2,371,339 |
| 12 Jan 2005 | MYR | 5.2898 | 5.3362 | 5.2434 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 3,525,383 |
| 11 Jan 2005 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2434 | 5.2434 | +0.046 (+0.89%) | 2,897,285 |
| 10 Jan 2005 | MYR | 5.2434 | 5.2898 | 5.197 | 5.197 | 5.197 | -0.046 (-0.88%) | 488,124 |
| 7 Jan 2005 | MYR | 5.2434 | 5.2434 | 5.197 | 5.2434 | 5.2434 | 0.0 (0.0%) | 2,112,837 |
| 6 Jan 2005 | MYR | 5.2434 | 5.2434 | 5.197 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 2,326,190 |
| 5 Jan 2005 | MYR | 5.1042 | 5.2898 | 5.1042 | 5.2898 | 5.2898 | +0.139 (+2.70%) | 3,795,414 |
| 4 Jan 2005 | MYR | 5.1042 | 5.1506 | 5.0114 | 5.1506 | 5.1506 | 0.0 (0.0%) | 285,870 |
| 3 Jan 2005 | MYR | 5.1042 | 5.197 | 4.965 | 5.1506 | 5.1506 | +0.046 (+0.91%) | 417,653 |
| 31 Dec 2004 | MYR | 5.1042 | 5.1506 | 4.965 | 5.1042 | 5.1042 | +0.046 (+0.92%) | 962,241 |
| 30 Dec 2004 | MYR | 5.0578 | 5.1042 | 5.0578 | 5.0578 | 5.0578 | 0.0 (0.0%) | 1,751,431 |
