| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | MYR | 1.2938 | 1.3083 | 1.2792 | 1.2792 | 1.2792 | -0.029 (-2.22%) | 16,853 |
| 20 Apr 2005 | MYR | 1.2938 | 1.3083 | 1.2938 | 1.3083 | 1.3083 | +0.029 (+2.27%) | 5,159 |
| 19 Apr 2005 | MYR | 1.2792 | 1.2938 | 1.2792 | 1.2792 | 1.2792 | -0.015 (-1.13%) | 7,601 |
| 18 Apr 2005 | MYR | 1.2938 | 1.3083 | 1.2938 | 1.2938 | 1.2938 | 0.0 (0.0%) | 13,414 |
| 15 Apr 2005 | MYR | 1.3083 | 1.3083 | 1.2792 | 1.2938 | 1.2938 | 0.0 (0.0%) | 17,197 |
| 14 Apr 2005 | MYR | 1.3083 | 1.3083 | 1.2938 | 1.2938 | 1.2938 | -0.015 (-1.11%) | 14,102 |
| 13 Apr 2005 | MYR | 1.3083 | 1.3228 | 1.3083 | 1.3083 | 1.3083 | 0.0 (0.0%) | 12,038 |
| 12 Apr 2005 | MYR | 1.2792 | 1.3083 | 1.2792 | 1.3083 | 1.3083 | +0.015 (+1.12%) | 13,311 |
| 11 Apr 2005 | MYR | 1.2792 | 1.3083 | 1.2792 | 1.2938 | 1.2938 | +0.015 (+1.14%) | 9,630 |
| 8 Apr 2005 | MYR | 1.2647 | 1.2792 | 1.2647 | 1.2792 | 1.2792 | +0.015 (+1.15%) | 4,815 |
| 7 Apr 2005 | MYR | 1.2647 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | 0.0 (0.0%) | 5,159 |
| 6 Apr 2005 | MYR | 1.2502 | 1.2647 | 1.2502 | 1.2647 | 1.2647 | +0.015 (+1.16%) | 8,942 |
| 5 Apr 2005 | MYR | 1.2356 | 1.2647 | 1.2211 | 1.2502 | 1.2502 | -0.029 (-2.27%) | 14,446 |
| 4 Apr 2005 | MYR | 1.2647 | 1.2792 | 1.2502 | 1.2792 | 1.2792 | +0.029 (+2.32%) | 27,516 |
| 1 Apr 2005 | MYR | 1.2792 | 1.2938 | 1.2502 | 1.2502 | 1.2502 | -0.029 (-2.27%) | 22,529 |
| 31 Mar 2005 | MYR | 1.2502 | 1.2792 | 1.2502 | 1.2792 | 1.2792 | -0.015 (-1.13%) | 4,471 |
| 30 Mar 2005 | MYR | 1.2792 | 1.2938 | 1.2502 | 1.2938 | 1.2938 | -0.015 (-1.11%) | 14,102 |
| 29 Mar 2005 | MYR | 1.2356 | 1.3374 | 1.2356 | 1.3083 | 1.3083 | 0.0 (0.0%) | 28,238 |
| 28 Mar 2005 | MYR | 1.2502 | 1.3083 | 1.2356 | 1.3083 | 1.3083 | 0.0 (0.0%) | 20,568 |
| 25 Mar 2005 | MYR | 1.3083 | 1.3083 | 1.2938 | 1.3083 | 1.3083 | -0.029 (-2.18%) | 10,490 |
| 24 Mar 2005 | MYR | 1.3083 | 1.3519 | 1.3083 | 1.3374 | 1.3374 | +0.073 (+5.75%) | 12,382 |
| 23 Mar 2005 | MYR | 1.2211 | 1.3083 | 1.2211 | 1.2647 | 1.2647 | +0.029 (+2.36%) | 52,143 |
| 22 Mar 2005 | MYR | 1.2502 | 1.2502 | 1.2356 | 1.2356 | 1.2356 | -0.044 (-3.41%) | 26,175 |
| 21 Mar 2005 | MYR | 1.2792 | 1.2792 | 1.2647 | 1.2792 | 1.2792 | 0.0 (0.0%) | 17,197 |
| 18 Mar 2005 | MYR | 1.2792 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | -0.029 (-2.22%) | 7,911 |
| 17 Mar 2005 | MYR | 1.2938 | 1.3083 | 1.2938 | 1.3083 | 1.3083 | 0.0 (0.0%) | 5,812 |
| 16 Mar 2005 | MYR | 1.3083 | 1.3083 | 1.2792 | 1.3083 | 1.3083 | +0.015 (+1.12%) | 6,191 |
| 15 Mar 2005 | MYR | 1.3228 | 1.3228 | 1.2938 | 1.2938 | 1.2938 | -0.029 (-2.19%) | 17,197 |
| 14 Mar 2005 | MYR | 1.3519 | 1.3519 | 1.3228 | 1.3228 | 1.3228 | 0.0 (0.0%) | 12,038 |
| 11 Mar 2005 | MYR | 1.2938 | 1.3228 | 1.2938 | 1.3228 | 1.3228 | +0.029 (+2.24%) | 13,758 |
