| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | MYR | 1.3083 | 1.3228 | 1.2938 | 1.2938 | 1.2938 | -0.015 (-1.11%) | 13,070 |
| 9 Mar 2005 | MYR | 1.3228 | 1.3228 | 1.3083 | 1.3083 | 1.3083 | -0.015 (-1.10%) | 9,286 |
| 8 Mar 2005 | MYR | 1.3228 | 1.3228 | 1.2938 | 1.3228 | 1.3228 | 0.0 (0.0%) | 14,790 |
| 7 Mar 2005 | MYR | 1.3374 | 1.3374 | 1.2938 | 1.3228 | 1.3228 | -0.015 (-1.09%) | 13,414 |
| 4 Mar 2005 | MYR | 1.2938 | 1.3374 | 1.2938 | 1.3374 | 1.3374 | +0.044 (+3.37%) | 11,866 |
| 3 Mar 2005 | MYR | 1.2502 | 1.3083 | 1.2502 | 1.2938 | 1.2938 | -0.029 (-2.19%) | 12,038 |
| 2 Mar 2005 | MYR | 1.3083 | 1.3228 | 1.2938 | 1.3228 | 1.3228 | +0.029 (+2.24%) | 18,676 |
| 1 Mar 2005 | MYR | 1.3955 | 1.3955 | 1.2938 | 1.2938 | 1.2938 | -0.102 (-7.29%) | 24,558 |
| 28 Feb 2005 | MYR | 1.4246 | 1.4246 | 1.3955 | 1.3955 | 1.3955 | -0.058 (-4.00%) | 16,853 |
| 25 Feb 2005 | MYR | 1.4537 | 1.4682 | 1.4537 | 1.4537 | 1.4537 | 0.0 (0.0%) | 20,637 |
| 24 Feb 2005 | MYR | 1.4682 | 1.4682 | 1.4537 | 1.4537 | 1.4537 | 0.0 (0.0%) | 10,662 |
| 23 Feb 2005 | MYR | 1.4827 | 1.4827 | 1.4246 | 1.4537 | 1.4537 | -0.073 (-4.76%) | 51,593 |
| 22 Feb 2005 | MYR | 1.4973 | 1.5264 | 1.4827 | 1.5264 | 1.5264 | -0.044 (-2.78%) | 24,077 |
| 21 Feb 2005 | MYR | 1.5118 | 1.57 | 1.5118 | 1.57 | 1.57 | +0.029 (+1.89%) | 13,758 |
| 18 Feb 2005 | MYR | 1.599 | 1.599 | 1.5409 | 1.5409 | 1.5409 | -0.058 (-3.63%) | 18,126 |
| 17 Feb 2005 | MYR | 1.6281 | 1.6281 | 1.599 | 1.599 | 1.599 | 0.0 (0.0%) | 14,102 |
| 16 Feb 2005 | MYR | 1.599 | 1.599 | 1.599 | 1.599 | 1.599 | 0.0 (0.0%) | 8,839 |
| 15 Feb 2005 | MYR | 1.599 | 1.6572 | 1.599 | 1.599 | 1.599 | -0.044 (-2.65%) | 8,323 |
| 14 Feb 2005 | MYR | 1.599 | 1.6717 | 1.599 | 1.6426 | 1.6426 | +0.015 (+0.89%) | 4,127 |
| 8 Feb 2005 | MYR | 1.599 | 1.6281 | 1.599 | 1.6281 | 1.6281 | +0.145 (+9.81%) | 1,891 |
| 7 Feb 2005 | MYR | 1.5409 | 1.5409 | 1.4827 | 1.4827 | 1.4827 | -0.087 (-5.56%) | 0 |
| 4 Feb 2005 | MYR | 1.5845 | 1.5845 | 1.5409 | 1.57 | 1.57 | -0.015 (-0.92%) | 17,438 |
| 3 Feb 2005 | MYR | 1.599 | 1.599 | 1.57 | 1.5845 | 1.5845 | -0.015 (-0.91%) | 14,102 |
| 2 Feb 2005 | MYR | 1.599 | 1.599 | 1.599 | 1.599 | 1.599 | 0.0 (0.0%) | 10,318 |
| 31 Jan 2005 | MYR | 1.599 | 1.6136 | 1.599 | 1.599 | 1.599 | -0.029 (-1.79%) | 9,974 |
| 28 Jan 2005 | MYR | 1.6281 | 1.6572 | 1.6281 | 1.6281 | 1.6281 | 0.0 (0.0%) | 9,011 |
| 27 Jan 2005 | MYR | 1.6281 | 1.7299 | 1.6281 | 1.6281 | 1.6281 | 0.0 (0.0%) | 12,210 |
| 26 Jan 2005 | MYR | 1.6281 | 1.6572 | 1.6281 | 1.6281 | 1.6281 | -0.029 (-1.76%) | 12,864 |
| 25 Jan 2005 | MYR | 1.7008 | 1.7008 | 1.6572 | 1.6572 | 1.6572 | -0.044 (-2.56%) | 17,851 |
| 24 Jan 2005 | MYR | 1.7299 | 1.7299 | 1.7008 | 1.7008 | 1.7008 | -0.029 (-1.68%) | 9,355 |
