| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | MYR | 3.2311 | 3.2311 | 3.1744 | 3.2027 | 3.2027 | -0.043 (-1.31%) | 349,296 |
| 3 Mar 2005 | MYR | 3.1886 | 3.2452 | 3.1886 | 3.2452 | 3.2452 | +0.028 (+0.88%) | 361,574 |
| 2 Mar 2005 | MYR | 3.2878 | 3.2878 | 3.1744 | 3.2169 | 3.2169 | -0.099 (-2.99%) | 371,594 |
| 1 Mar 2005 | MYR | 3.3019 | 3.3161 | 3.2878 | 3.3161 | 3.3161 | -0.028 (-0.85%) | 124,476 |
| 28 Feb 2005 | MYR | 3.3303 | 3.3444 | 3.3019 | 3.3444 | 3.3444 | -0.014 (-0.42%) | 26,109 |
| 25 Feb 2005 | MYR | 3.3728 | 3.3728 | 3.3019 | 3.3586 | 3.3586 | -0.014 (-0.42%) | 139,295 |
| 24 Feb 2005 | MYR | 3.3728 | 3.3728 | 3.3303 | 3.3728 | 3.3728 | -0.014 (-0.42%) | 104,718 |
| 23 Feb 2005 | MYR | 3.3303 | 3.387 | 3.3161 | 3.387 | 3.387 | 0.0 (0.0%) | 38,387 |
| 22 Feb 2005 | MYR | 3.387 | 3.387 | 3.3728 | 3.387 | 3.387 | -0.014 (-0.41%) | 13,125 |
| 21 Feb 2005 | MYR | 3.387 | 3.4011 | 3.3728 | 3.4011 | 3.4011 | 0.0 (0.0%) | 27,096 |
| 18 Feb 2005 | MYR | 3.387 | 3.4011 | 3.387 | 3.4011 | 3.4011 | -0.014 (-0.42%) | 13,689 |
| 17 Feb 2005 | MYR | 3.4011 | 3.4153 | 3.387 | 3.4153 | 3.4153 | 0.0 (0.0%) | 140,000 |
| 16 Feb 2005 | MYR | 3.4011 | 3.4153 | 3.387 | 3.4153 | 3.4153 | +0.014 (+0.42%) | 39,516 |
| 15 Feb 2005 | MYR | 3.3728 | 3.4011 | 3.3728 | 3.4011 | 3.4011 | 0.0 (0.0%) | 124,758 |
| 14 Feb 2005 | MYR | 3.4436 | 3.4436 | 3.387 | 3.4011 | 3.4011 | -0.014 (-0.42%) | 164,557 |
| 8 Feb 2005 | MYR | 3.4011 | 3.4153 | 3.3728 | 3.4153 | 3.4153 | 0.0 (0.0%) | 15,665 |
| 7 Feb 2005 | MYR | 3.4011 | 3.4295 | 3.387 | 3.4153 | 3.4153 | +0.014 (+0.42%) | 630,850 |
| 4 Feb 2005 | MYR | 3.387 | 3.4011 | 3.387 | 3.4011 | 3.4011 | 0.0 (0.0%) | 224,255 |
| 3 Feb 2005 | MYR | 3.387 | 3.4011 | 3.387 | 3.4011 | 3.4011 | 0.0 (0.0%) | 120,242 |
| 2 Feb 2005 | MYR | 3.387 | 3.4153 | 3.3728 | 3.4011 | 3.4011 | 0.0 (0.0%) | 339,558 |
| 31 Jan 2005 | MYR | 3.387 | 3.4011 | 3.3728 | 3.4011 | 3.4011 | 0.0 (0.0%) | 60,544 |
| 28 Jan 2005 | MYR | 3.3728 | 3.4011 | 3.3728 | 3.4011 | 3.4011 | 0.0 (0.0%) | 50,242 |
| 27 Jan 2005 | MYR | 3.4153 | 3.4153 | 3.387 | 3.4011 | 3.4011 | -0.014 (-0.42%) | 106,835 |
| 26 Jan 2005 | MYR | 3.387 | 3.4153 | 3.3728 | 3.4153 | 3.4153 | +0.014 (+0.42%) | 241,614 |
| 25 Jan 2005 | MYR | 3.4011 | 3.4295 | 3.3586 | 3.4011 | 3.4011 | -0.028 (-0.83%) | 267,582 |
| 24 Jan 2005 | MYR | 3.4578 | 3.4578 | 3.387 | 3.4295 | 3.4295 | -0.028 (-0.82%) | 162,581 |
| 20 Jan 2005 | MYR | 3.4436 | 3.4578 | 3.4436 | 3.4578 | 3.4578 | +0.014 (+0.41%) | 54,899 |
| 19 Jan 2005 | MYR | 3.4578 | 3.4578 | 3.4295 | 3.4436 | 3.4436 | -0.014 (-0.41%) | 145,928 |
| 18 Jan 2005 | MYR | 3.472 | 3.5145 | 3.4436 | 3.4578 | 3.4578 | -0.014 (-0.41%) | 116,149 |
| 17 Jan 2005 | MYR | 3.5145 | 3.5287 | 3.4578 | 3.472 | 3.472 | -0.057 (-1.61%) | 256,715 |
