| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | MYR | 0.1625 | 0.18 | 0.1525 | 0.1725 | 0.1725 | +0.014 (+8.63%) | 599,600 |
| 23 Feb 2005 | MYR | 0.1625 | 0.1625 | 0.1525 | 0.1588 | 0.1588 | -0.003 (-1.55%) | 90,800 |
| 22 Feb 2005 | MYR | 0.1625 | 0.1625 | 0.1513 | 0.1613 | 0.1613 | -0.001 (-0.74%) | 124,400 |
| 21 Feb 2005 | MYR | 0.1538 | 0.1625 | 0.1538 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 70,000 |
| 18 Feb 2005 | MYR | 0.1625 | 0.1625 | 0.1525 | 0.16 | 0.16 | -0.003 (-1.54%) | 81,200 |
| 17 Feb 2005 | MYR | 0.1588 | 0.1625 | 0.15 | 0.1625 | 0.1625 | 0.0 (0.0%) | 171,200 |
| 16 Feb 2005 | MYR | 0.15 | 0.1625 | 0.15 | 0.1625 | 0.1625 | +0.013 (+8.33%) | 60,400 |
| 15 Feb 2005 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.007 (+5.26%) | 41,600 |
| 14 Feb 2005 | MYR | 0.15 | 0.15 | 0.1425 | 0.1425 | 0.1425 | +0.003 (+1.79%) | 0 |
| 8 Feb 2005 | MYR | 0.1425 | 0.1425 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 12,000 |
| 7 Feb 2005 | MYR | 0.14 | 0.1575 | 0.1375 | 0.15 | 0.15 | 0.0 (0.0%) | 23,600 |
| 4 Feb 2005 | MYR | 0.135 | 0.175 | 0.135 | 0.15 | 0.15 | +0.014 (+10.05%) | 164,400 |
| 3 Feb 2005 | MYR | 0.135 | 0.1363 | 0.135 | 0.1363 | 0.1363 | +0.001 (+0.96%) | 72,000 |
| 2 Feb 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.003 (-1.82%) | 8,000 |
| 31 Jan 2005 | MYR | 0.135 | 0.145 | 0.135 | 0.1375 | 0.1375 | 0.0 (0.0%) | 154,000 |
| 28 Jan 2005 | MYR | 0.125 | 0.1375 | 0.125 | 0.1375 | 0.1375 | +0.01 (+7.84%) | 37,200 |
| 27 Jan 2005 | MYR | 0.135 | 0.135 | 0.1275 | 0.1275 | 0.1275 | -0.007 (-5.56%) | 31,200 |
| 26 Jan 2005 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 20,000 |
| 25 Jan 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 14,800 |
| 24 Jan 2005 | MYR | 0.1275 | 0.13 | 0.1263 | 0.13 | 0.13 | 0.0 (0.0%) | 36,000 |
| 20 Jan 2005 | MYR | 0.1263 | 0.13 | 0.1263 | 0.13 | 0.13 | +0.005 (+4%) | 32,000 |
| 19 Jan 2005 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 218,800 |
| 18 Jan 2005 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.001 (-0.99%) | 4,000 |
| 17 Jan 2005 | MYR | 0.1313 | 0.1313 | 0.1275 | 0.1313 | 0.1313 | -0.001 (-0.91%) | 208,800 |
| 14 Jan 2005 | MYR | 0.13 | 0.1325 | 0.13 | 0.1325 | 0.1325 | +0.005 (+3.92%) | 19,200 |
| 13 Jan 2005 | MYR | 0.1288 | 0.1363 | 0.1275 | 0.1275 | 0.1275 | -0.006 (-4.71%) | 55,200 |
| 12 Jan 2005 | MYR | 0.14 | 0.14 | 0.1338 | 0.1338 | 0.1338 | -0.01 (-6.95%) | 0 |
| 11 Jan 2005 | MYR | 0.1313 | 0.1438 | 0.1313 | 0.1438 | 0.1438 | +0.009 (+6.52%) | 34,000 |
| 10 Jan 2005 | MYR | 0.1575 | 0.1575 | 0.135 | 0.135 | 0.135 | -0.022 (-14.29%) | 0 |
| 7 Jan 2005 | MYR | 0.135 | 0.1575 | 0.135 | 0.1575 | 0.1575 | +0.007 (+5%) | 4,400 |
