| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | MYR | 0.3704 | 0.3704 | 0.3704 | 0.3704 | 0.3704 | +0.006 (+1.70%) | 486 |
| 27 Apr 2005 | MYR | 0.3498 | 0.3642 | 0.3498 | 0.3642 | 0.3642 | +0.031 (+9.27%) | 10,206 |
| 26 Apr 2005 | MYR | 0.3683 | 0.3683 | 0.3333 | 0.3333 | 0.3333 | -0.002 (-0.63%) | 0 |
| 25 Apr 2005 | MYR | 0.3683 | 0.3683 | 0.3354 | 0.3354 | 0.3354 | -0.035 (-9.45%) | 0 |
| 22 Apr 2005 | MYR | 0.3704 | 0.3704 | 0.3704 | 0.3704 | 0.3704 | +0.002 (+0.57%) | 486 |
| 20 Apr 2005 | MYR | 0.3683 | 0.3704 | 0.3683 | 0.3683 | 0.3683 | +0.008 (+2.28%) | 1,458 |
| 19 Apr 2005 | MYR | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | +0.031 (+9.39%) | 19,440 |
| 18 Apr 2005 | MYR | 0.3601 | 0.3601 | 0.3292 | 0.3292 | 0.3292 | -0.031 (-8.58%) | 0 |
| 15 Apr 2005 | MYR | 0.3663 | 0.3704 | 0.3601 | 0.3601 | 0.3601 | 0.0 (0.0%) | 19,926 |
| 14 Apr 2005 | MYR | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | +0.012 (+3.57%) | 14,580 |
| 13 Apr 2005 | MYR | 0.3601 | 0.3601 | 0.3477 | 0.3477 | 0.3477 | -0.021 (-5.59%) | 0 |
| 12 Apr 2005 | MYR | 0.3416 | 0.3683 | 0.3416 | 0.3683 | 0.3683 | +0.018 (+5.29%) | 20,898 |
| 11 Apr 2005 | MYR | 0.3683 | 0.3683 | 0.3498 | 0.3498 | 0.3498 | +0.004 (+1.19%) | 0 |
| 8 Apr 2005 | MYR | 0.3683 | 0.3683 | 0.3457 | 0.3457 | 0.3457 | -0.006 (-1.76%) | 0 |
| 7 Apr 2005 | MYR | 0.3683 | 0.3683 | 0.3519 | 0.3519 | 0.3519 | -0.018 (-4.99%) | 0 |
| 6 Apr 2005 | MYR | 0.3498 | 0.3704 | 0.3498 | 0.3704 | 0.3704 | 0.0 (0.0%) | 22,356 |
| 5 Apr 2005 | MYR | 0.3621 | 0.3704 | 0.3519 | 0.3704 | 0.3704 | 0.0 (0.0%) | 18,954 |
| 4 Apr 2005 | MYR | 0.3786 | 0.3786 | 0.3601 | 0.3704 | 0.3704 | 0.0 (0.0%) | 5,832 |
| 1 Apr 2005 | MYR | 0.3807 | 0.391 | 0.3704 | 0.3704 | 0.3704 | +0.01 (+2.86%) | 184,680 |
| 31 Mar 2005 | MYR | 0.3807 | 0.3807 | 0.3601 | 0.3601 | 0.3601 | +0.002 (+0.59%) | 0 |
| 30 Mar 2005 | MYR | 0.3807 | 0.3807 | 0.358 | 0.358 | 0.358 | -0.002 (-0.58%) | 0 |
| 29 Mar 2005 | MYR | 0.3868 | 0.3868 | 0.3601 | 0.3601 | 0.3601 | -0.027 (-6.90%) | 0 |
| 28 Mar 2005 | MYR | 0.3848 | 0.3868 | 0.3745 | 0.3868 | 0.3868 | +0.006 (+1.60%) | 224,046 |
| 25 Mar 2005 | MYR | 0.3745 | 0.3807 | 0.3745 | 0.3807 | 0.3807 | 0.0 (0.0%) | 7,776 |
| 24 Mar 2005 | MYR | 0.3868 | 0.391 | 0.3724 | 0.3807 | 0.3807 | -0.008 (-2.11%) | 30,132 |
| 23 Mar 2005 | MYR | 0.3889 | 0.3889 | 0.3889 | 0.3889 | 0.3889 | +0.008 (+2.15%) | 972 |
| 22 Mar 2005 | MYR | 0.3724 | 0.391 | 0.3642 | 0.3807 | 0.3807 | +0.004 (+1.12%) | 399,492 |
| 21 Mar 2005 | MYR | 0.3704 | 0.3765 | 0.3704 | 0.3765 | 0.3765 | -0.015 (-3.71%) | 53,946 |
| 18 Mar 2005 | MYR | 0.3848 | 0.391 | 0.3848 | 0.391 | 0.391 | +0.012 (+3.28%) | 16,524 |
| 17 Mar 2005 | MYR | 0.391 | 0.391 | 0.3745 | 0.3786 | 0.3786 | -0.004 (-1.07%) | 372,276 |
