| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | MYR | 0.8786 | 0.9 | 0.8786 | 0.8893 | 0.8893 | 0.0 (0.0%) | 47,366 |
| 11 Mar 2005 | MYR | 0.8786 | 0.8893 | 0.8679 | 0.8893 | 0.8893 | +0.011 (+1.22%) | 141,866 |
| 10 Mar 2005 | MYR | 0.8786 | 0.8786 | 0.8679 | 0.8786 | 0.8786 | -0.021 (-2.38%) | 172,106 |
| 9 Mar 2005 | MYR | 0.9 | 0.9 | 0.8679 | 0.9 | 0.9 | 0.0 (0.0%) | 362,833 |
| 8 Mar 2005 | MYR | 0.9321 | 0.9321 | 0.8786 | 0.9 | 0.9 | -0.032 (-3.44%) | 186,293 |
| 7 Mar 2005 | MYR | 0.9214 | 0.9321 | 0.8786 | 0.9321 | 0.9321 | -0.011 (-1.15%) | 132,626 |
| 4 Mar 2005 | MYR | 0.9214 | 0.9429 | 0.9214 | 0.9429 | 0.9429 | 0.0 (0.0%) | 71,960 |
| 3 Mar 2005 | MYR | 0.9429 | 0.9429 | 0.9214 | 0.9429 | 0.9429 | 0.0 (0.0%) | 69,533 |
| 2 Mar 2005 | MYR | 0.9321 | 0.9429 | 0.9214 | 0.9429 | 0.9429 | 0.0 (0.0%) | 115,826 |
| 1 Mar 2005 | MYR | 0.9536 | 0.9536 | 0.9214 | 0.9429 | 0.9429 | -0.021 (-2.22%) | 57,866 |
| 28 Feb 2005 | MYR | 0.9643 | 0.9643 | 0.9429 | 0.9643 | 0.9643 | +0.021 (+2.27%) | 108,686 |
| 25 Feb 2005 | MYR | 0.9536 | 0.9536 | 0.9321 | 0.9429 | 0.9429 | -0.011 (-1.12%) | 175,560 |
| 24 Feb 2005 | MYR | 0.9429 | 0.9536 | 0.9321 | 0.9536 | 0.9536 | +0.011 (+1.13%) | 121,426 |
| 23 Feb 2005 | MYR | 0.9643 | 0.9643 | 0.9214 | 0.9429 | 0.9429 | -0.021 (-2.22%) | 158,340 |
| 22 Feb 2005 | MYR | 0.9857 | 0.9857 | 0.9536 | 0.9643 | 0.9643 | -0.011 (-1.10%) | 115,266 |
| 21 Feb 2005 | MYR | 0.9964 | 0.9964 | 0.9643 | 0.975 | 0.975 | -0.011 (-1.09%) | 88,200 |
| 18 Feb 2005 | MYR | 0.975 | 0.9857 | 0.975 | 0.9857 | 0.9857 | 0.0 (0.0%) | 54,366 |
| 17 Feb 2005 | MYR | 0.975 | 0.9857 | 0.975 | 0.9857 | 0.9857 | -0.011 (-1.07%) | 75,226 |
| 16 Feb 2005 | MYR | 0.9964 | 1.0071 | 0.9857 | 0.9964 | 0.9964 | -0.011 (-1.06%) | 62,393 |
| 15 Feb 2005 | MYR | 0.9964 | 1.0071 | 0.9643 | 1.0071 | 1.0071 | -0.011 (-1.06%) | 48,346 |
| 14 Feb 2005 | MYR | 1.0071 | 1.0179 | 1.0071 | 1.0179 | 1.0179 | +0.011 (+1.07%) | 63,840 |
| 8 Feb 2005 | MYR | 1.0071 | 1.0071 | 0.975 | 1.0071 | 1.0071 | 0.0 (0.0%) | 35,140 |
| 7 Feb 2005 | MYR | 1.0071 | 1.0071 | 0.9964 | 1.0071 | 1.0071 | 0.0 (0.0%) | 22,866 |
| 4 Feb 2005 | MYR | 0.9857 | 1.0071 | 0.9857 | 1.0071 | 1.0071 | +0.011 (+1.07%) | 84,093 |
| 3 Feb 2005 | MYR | 0.9964 | 1.0071 | 0.9857 | 0.9964 | 0.9964 | -0.011 (-1.06%) | 55,860 |
| 2 Feb 2005 | MYR | 0.9964 | 1.0071 | 0.9857 | 1.0071 | 1.0071 | 0.0 (0.0%) | 42,280 |
| 31 Jan 2005 | MYR | 0.9964 | 1.0071 | 0.9964 | 1.0071 | 1.0071 | 0.0 (0.0%) | 52,126 |
| 28 Jan 2005 | MYR | 0.9964 | 1.0071 | 0.9964 | 1.0071 | 1.0071 | 0.0 (0.0%) | 49,046 |
| 27 Jan 2005 | MYR | 1.0071 | 1.0179 | 0.9857 | 1.0071 | 1.0071 | 0.0 (0.0%) | 68,600 |
| 26 Jan 2005 | MYR | 1.0179 | 1.0179 | 0.9964 | 1.0071 | 1.0071 | 0.0 (0.0%) | 105,233 |
