| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 4,500 |
| 15 Apr 2005 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 20,700 |
| 14 Apr 2005 | MYR | 7 | 7 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 24,200 |
| 13 Apr 2005 | MYR | 7 | 7.05 | 6.95 | 7.05 | 7.05 | +0.15 (+2.17%) | 24,800 |
| 12 Apr 2005 | MYR | 6.95 | 6.95 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 27,800 |
| 11 Apr 2005 | MYR | 6.9 | 6.95 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 6,000 |
| 8 Apr 2005 | MYR | 6.9 | 6.9 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 83,700 |
| 7 Apr 2005 | MYR | 6.85 | 6.85 | 6.8 | 6.8 | 6.8 | -0.05 (-0.73%) | 333,700 |
| 6 Apr 2005 | MYR | 6.95 | 6.95 | 6.75 | 6.85 | 6.85 | +0.05 (+0.74%) | 280,900 |
| 5 Apr 2005 | MYR | 6.9 | 6.9 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 220,200 |
| 4 Apr 2005 | MYR | 7 | 7 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 205,700 |
| 1 Apr 2005 | MYR | 7 | 7 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 42,200 |
| 31 Mar 2005 | MYR | 7.1 | 7.1 | 6.8 | 6.9 | 6.9 | -0.15 (-2.13%) | 642,500 |
| 30 Mar 2005 | MYR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 29,800 |
| 29 Mar 2005 | MYR | 7 | 7.05 | 6.95 | 7 | 7 | 0.0 (0.0%) | 89,100 |
| 28 Mar 2005 | MYR | 7 | 7 | 7 | 7 | 7 | +0.05 (+0.72%) | 180,500 |
| 25 Mar 2005 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 11,800 |
| 24 Mar 2005 | MYR | 7 | 7 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 303,400 |
| 23 Mar 2005 | MYR | 6.85 | 7 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 640,900 |
| 22 Mar 2005 | MYR | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 112,200 |
| 21 Mar 2005 | MYR | 7 | 7.1 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 555,400 |
| 18 Mar 2005 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 150,200 |
| 17 Mar 2005 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 317,400 |
| 16 Mar 2005 | MYR | 7.05 | 7.1 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 58,800 |
| 15 Mar 2005 | MYR | 7.05 | 7.1 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 79,700 |
| 14 Mar 2005 | MYR | 7 | 7.1 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 47,200 |
| 11 Mar 2005 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | +0.1 (+1.43%) | 70,900 |
| 10 Mar 2005 | MYR | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 (-1.41%) | 51,800 |
| 9 Mar 2005 | MYR | 7.1 | 7.1 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 182,800 |
| 8 Mar 2005 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 15,500 |
