| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | MYR | 2.17 | 2.17 | 2.09 | 2.15 | 2.15 | -0.02 (-0.92%) | 917,800 |
| 28 Feb 2005 | MYR | 2.17 | 2.18 | 2.09 | 2.17 | 2.17 | 0.0 (0.0%) | 796,000 |
| 25 Feb 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 649,900 |
| 24 Feb 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 667,800 |
| 23 Feb 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 778,700 |
| 22 Feb 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 619,500 |
| 21 Feb 2005 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 633,800 |
| 18 Feb 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 531,900 |
| 17 Feb 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 627,800 |
| 16 Feb 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 723,800 |
| 15 Feb 2005 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 848,800 |
| 14 Feb 2005 | MYR | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 746,800 |
| 8 Feb 2005 | MYR | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 788,800 |
| 7 Feb 2005 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 804,700 |
| 4 Feb 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 792,900 |
| 3 Feb 2005 | MYR | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 972,800 |
| 2 Feb 2005 | MYR | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 760,900 |
| 31 Jan 2005 | MYR | 2.12 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 1,144,100 |
| 28 Jan 2005 | MYR | 2.14 | 2.16 | 2.08 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,030,200 |
| 27 Jan 2005 | MYR | 2.17 | 2.18 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 686,800 |
| 26 Jan 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 589,900 |
| 25 Jan 2005 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 598,800 |
| 24 Jan 2005 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 568,800 |
| 20 Jan 2005 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 629,900 |
| 19 Jan 2005 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 602,800 |
| 18 Jan 2005 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 589,800 |
| 17 Jan 2005 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 745,900 |
| 14 Jan 2005 | MYR | 2.17 | 2.18 | 2.1 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,364,100 |
| 13 Jan 2005 | MYR | 2.17 | 2.18 | 2.12 | 2.17 | 2.17 | 0.0 (0.0%) | 550,900 |
| 12 Jan 2005 | MYR | 2.17 | 2.2 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 498,800 |
