| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | MYR | 3.0468 | 3.0468 | 2.9902 | 3.0185 | 3.0185 | -0.043 (-1.39%) | 27,943 |
| 14 Apr 2005 | MYR | 3.0752 | 3.0752 | 3.0468 | 3.061 | 3.061 | -0.014 (-0.46%) | 20,887 |
| 13 Apr 2005 | MYR | 3.0468 | 3.0752 | 3.0468 | 3.0752 | 3.0752 | -0.014 (-0.46%) | 23,992 |
| 12 Apr 2005 | MYR | 3.061 | 3.0894 | 3.061 | 3.0894 | 3.0894 | -0.028 (-0.91%) | 4,657 |
| 11 Apr 2005 | MYR | 3.0894 | 3.1177 | 3.0894 | 3.1177 | 3.1177 | -0.014 (-0.45%) | 60,121 |
| 8 Apr 2005 | MYR | 3.1035 | 3.1319 | 3.0894 | 3.1319 | 3.1319 | +0.028 (+0.92%) | 187,702 |
| 7 Apr 2005 | MYR | 3.0468 | 3.1035 | 3.0468 | 3.1035 | 3.1035 | -0.014 (-0.46%) | 18,629 |
| 6 Apr 2005 | MYR | 3.0468 | 3.1177 | 3.0468 | 3.1177 | 3.1177 | +0.028 (+0.92%) | 93,569 |
| 5 Apr 2005 | MYR | 3.0468 | 3.1035 | 3.0468 | 3.0894 | 3.0894 | -0.043 (-1.36%) | 53,629 |
| 4 Apr 2005 | MYR | 3.1035 | 3.1319 | 3.1035 | 3.1319 | 3.1319 | 0.0 (0.0%) | 293,691 |
| 1 Apr 2005 | MYR | 3.1177 | 3.1319 | 3.1177 | 3.1319 | 3.1319 | 0.0 (0.0%) | 87,923 |
| 31 Mar 2005 | MYR | 3.1319 | 3.1319 | 3.1319 | 3.1319 | 3.1319 | 0.0 (0.0%) | 846 |
| 30 Mar 2005 | MYR | 3.1177 | 3.1319 | 3.1177 | 3.1319 | 3.1319 | -0.028 (-0.90%) | 45,020 |
| 29 Mar 2005 | MYR | 3.1602 | 3.1602 | 3.1177 | 3.1602 | 3.1602 | 0.0 (0.0%) | 14,959 |
| 28 Mar 2005 | MYR | 3.1177 | 3.1602 | 3.1035 | 3.1602 | 3.1602 | -0.014 (-0.45%) | 20,463 |
| 25 Mar 2005 | MYR | 3.1744 | 3.1744 | 3.1602 | 3.1744 | 3.1744 | +0.057 (+1.82%) | 48,125 |
| 24 Mar 2005 | MYR | 3.1319 | 3.1744 | 3.1177 | 3.1177 | 3.1177 | -0.071 (-2.22%) | 12,701 |
| 23 Mar 2005 | MYR | 3.1319 | 3.1886 | 3.1319 | 3.1886 | 3.1886 | -0.028 (-0.88%) | 13,125 |
| 22 Mar 2005 | MYR | 3.2169 | 3.2169 | 3.1319 | 3.2169 | 3.2169 | -0.028 (-0.87%) | 28,508 |
| 21 Mar 2005 | MYR | 3.2169 | 3.2452 | 3.2027 | 3.2452 | 3.2452 | -0.014 (-0.44%) | 184,456 |
| 18 Mar 2005 | MYR | 3.2452 | 3.2594 | 3.2311 | 3.2594 | 3.2594 | 0.0 (0.0%) | 234,698 |
| 17 Mar 2005 | MYR | 3.2452 | 3.2594 | 3.2452 | 3.2594 | 3.2594 | 0.0 (0.0%) | 7,197 |
| 16 Mar 2005 | MYR | 3.2452 | 3.2594 | 3.2452 | 3.2594 | 3.2594 | 0.0 (0.0%) | 131,109 |
| 15 Mar 2005 | MYR | 3.2594 | 3.2736 | 3.2452 | 3.2594 | 3.2594 | +0.014 (+0.44%) | 195,888 |
| 14 Mar 2005 | MYR | 3.2594 | 3.2594 | 3.2452 | 3.2452 | 3.2452 | -0.028 (-0.87%) | 58,568 |
| 11 Mar 2005 | MYR | 3.2594 | 3.2736 | 3.2169 | 3.2736 | 3.2736 | +0.014 (+0.44%) | 201,109 |
| 10 Mar 2005 | MYR | 3.2594 | 3.2594 | 3.2452 | 3.2594 | 3.2594 | 0.0 (0.0%) | 39,516 |
| 9 Mar 2005 | MYR | 3.2594 | 3.2594 | 3.2594 | 3.2594 | 3.2594 | -0.014 (-0.43%) | 180,081 |
| 8 Mar 2005 | MYR | 3.1886 | 3.2736 | 3.1886 | 3.2736 | 3.2736 | +0.014 (+0.44%) | 81,855 |
| 7 Mar 2005 | MYR | 3.1886 | 3.2594 | 3.1744 | 3.2594 | 3.2594 | +0.057 (+1.77%) | 101,472 |
