| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | MYR | 4.7305 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | +0.042 (+0.89%) | 358 |
| 19 Apr 2005 | MYR | 5.0236 | 5.0236 | 4.6887 | 4.6887 | 4.6887 | -0.335 (-6.67%) | 0 |
| 18 Apr 2005 | MYR | 4.6887 | 5.0236 | 4.6049 | 5.0236 | 5.0236 | 0.0 (0.0%) | 2,102 |
| 15 Apr 2005 | MYR | 4.7305 | 5.0236 | 4.6887 | 5.0236 | 5.0236 | +0.084 (+1.70%) | 3,045 |
| 14 Apr 2005 | MYR | 4.7305 | 4.9398 | 4.7305 | 4.9398 | 4.9398 | +0.126 (+2.61%) | 1,672 |
| 13 Apr 2005 | MYR | 4.9817 | 4.9817 | 4.8143 | 4.8143 | 4.8143 | -0.209 (-4.17%) | 0 |
| 12 Apr 2005 | MYR | 4.6049 | 5.0236 | 4.6049 | 5.0236 | 5.0236 | +0.335 (+7.14%) | 2,054 |
| 11 Apr 2005 | MYR | 4.6887 | 4.6887 | 4.6887 | 4.6887 | 4.6887 | -0.335 (-6.67%) | 1,791 |
| 8 Apr 2005 | MYR | 4.8561 | 5.0236 | 4.8561 | 5.0236 | 5.0236 | +0.377 (+8.11%) | 203 |
| 7 Apr 2005 | MYR | 4.8561 | 4.8561 | 4.6468 | 4.6468 | 4.6468 | -0.209 (-4.31%) | 0 |
| 6 Apr 2005 | MYR | 4.9398 | 4.9398 | 4.6049 | 4.8561 | 4.8561 | -0.084 (-1.69%) | 4,359 |
| 5 Apr 2005 | MYR | 4.9817 | 4.9817 | 4.7724 | 4.9398 | 4.9398 | +0.419 (+9.26%) | 1,552 |
| 4 Apr 2005 | MYR | 4.9398 | 4.9398 | 4.5212 | 4.5212 | 4.5212 | -0.502 (-10.00%) | 0 |
| 1 Apr 2005 | MYR | 4.8561 | 5.0236 | 4.8561 | 5.0236 | 5.0236 | 0.0 (0.0%) | 656 |
| 31 Mar 2005 | MYR | 4.7724 | 5.0236 | 4.7724 | 5.0236 | 5.0236 | +0.168 (+3.45%) | 1,851 |
| 30 Mar 2005 | MYR | 4.9398 | 4.9398 | 4.8561 | 4.8561 | 4.8561 | -0.168 (-3.33%) | 0 |
| 29 Mar 2005 | MYR | 4.6887 | 5.0236 | 4.6887 | 5.0236 | 5.0236 | 0.0 (0.0%) | 656 |
| 28 Mar 2005 | MYR | 5.0236 | 5.0236 | 5.0236 | 5.0236 | 5.0236 | -0.084 (-1.64%) | 59 |
| 25 Mar 2005 | MYR | 4.9817 | 5.1073 | 4.9817 | 5.1073 | 5.1073 | +0.126 (+2.52%) | 298 |
| 24 Mar 2005 | MYR | 5.0236 | 5.1073 | 4.9817 | 4.9817 | 4.9817 | 0.0 (0.0%) | 2,508 |
| 23 Mar 2005 | MYR | 4.7724 | 4.9817 | 4.7724 | 4.9817 | 4.9817 | +0.209 (+4.39%) | 2,747 |
| 22 Mar 2005 | MYR | 4.7724 | 4.7724 | 4.7724 | 4.7724 | 4.7724 | -0.209 (-4.20%) | 358 |
| 21 Mar 2005 | MYR | 5.0236 | 5.0236 | 4.9817 | 4.9817 | 4.9817 | -0.084 (-1.65%) | 2,472 |
| 18 Mar 2005 | MYR | 5.0654 | 5.1073 | 5.0654 | 5.0654 | 5.0654 | 0.0 (0.0%) | 1,791 |
| 17 Mar 2005 | MYR | 5.0236 | 5.0654 | 5.0236 | 5.0654 | 5.0654 | -0.084 (-1.63%) | 2,388 |
| 16 Mar 2005 | MYR | 5.0654 | 5.1492 | 5.0654 | 5.1492 | 5.1492 | 0.0 (0.0%) | 1,815 |
| 15 Mar 2005 | MYR | 5.1073 | 5.191 | 5.1073 | 5.1492 | 5.1492 | -0.042 (-0.81%) | 5,135 |
| 14 Mar 2005 | MYR | 5.2747 | 5.2747 | 5.191 | 5.191 | 5.191 | 0.0 (0.0%) | 1,313 |
| 11 Mar 2005 | MYR | 5.0236 | 5.2329 | 5.0236 | 5.191 | 5.191 | 0.0 (0.0%) | 5,852 |
| 10 Mar 2005 | MYR | 5.1073 | 5.191 | 5.1073 | 5.191 | 5.191 | +0.167 (+3.33%) | 3,463 |
