| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | MYR | 0.3765 | 0.3868 | 0.3745 | 0.3827 | 0.3827 | 0.0 (0.0%) | 549,180 |
| 15 Mar 2005 | MYR | 0.3889 | 0.393 | 0.3724 | 0.3827 | 0.3827 | 0.0 (0.0%) | 612,846 |
| 14 Mar 2005 | MYR | 0.3868 | 0.391 | 0.3765 | 0.3827 | 0.3827 | -0.006 (-1.59%) | 752,814 |
| 11 Mar 2005 | MYR | 0.3889 | 0.391 | 0.3807 | 0.3889 | 0.3889 | +0.002 (+0.54%) | 540,432 |
| 10 Mar 2005 | MYR | 0.3868 | 0.3868 | 0.3827 | 0.3868 | 0.3868 | 0.0 (0.0%) | 600,210 |
| 9 Mar 2005 | MYR | 0.3951 | 0.3951 | 0.3745 | 0.3868 | 0.3868 | 0.0 (0.0%) | 589,032 |
| 8 Mar 2005 | MYR | 0.4012 | 0.4012 | 0.3807 | 0.3868 | 0.3868 | -0.002 (-0.54%) | 574,452 |
| 7 Mar 2005 | MYR | 0.3889 | 0.391 | 0.3827 | 0.3889 | 0.3889 | +0.01 (+2.72%) | 495,720 |
| 4 Mar 2005 | MYR | 0.393 | 0.393 | 0.3786 | 0.3786 | 0.3786 | 0.0 (0.0%) | 0 |
| 3 Mar 2005 | MYR | 0.3951 | 0.3951 | 0.3786 | 0.3786 | 0.3786 | -0.021 (-5.16%) | 0 |
| 2 Mar 2005 | MYR | 0.3765 | 0.3992 | 0.3765 | 0.3992 | 0.3992 | 0.0 (0.0%) | 19,926 |
| 1 Mar 2005 | MYR | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | +0.008 (+2.10%) | 486 |
| 28 Feb 2005 | MYR | 0.4012 | 0.4342 | 0.3724 | 0.391 | 0.391 | 0.0 (0.0%) | 329,994 |
| 25 Feb 2005 | MYR | 0.3827 | 0.391 | 0.3827 | 0.391 | 0.391 | 0.0 (0.0%) | 3,402 |
| 24 Feb 2005 | MYR | 0.3827 | 0.391 | 0.3827 | 0.391 | 0.391 | -0.008 (-2.05%) | 28,674 |
| 23 Feb 2005 | MYR | 0.3992 | 0.4012 | 0.3827 | 0.3992 | 0.3992 | +0.014 (+3.74%) | 6,804 |
| 22 Feb 2005 | MYR | 0.3992 | 0.3992 | 0.3848 | 0.3848 | 0.3848 | -0.014 (-3.61%) | 0 |
| 21 Feb 2005 | MYR | 0.391 | 0.4012 | 0.3539 | 0.3992 | 0.3992 | 0.0 (0.0%) | 210,924 |
| 18 Feb 2005 | MYR | 0.391 | 0.3992 | 0.3889 | 0.3992 | 0.3992 | 0.0 (0.0%) | 115,182 |
| 17 Feb 2005 | MYR | 0.4012 | 0.4012 | 0.391 | 0.3992 | 0.3992 | +0.008 (+2.10%) | 268,758 |
| 16 Feb 2005 | MYR | 0.3971 | 0.3971 | 0.391 | 0.391 | 0.391 | -0.01 (-2.54%) | 14,580 |
| 15 Feb 2005 | MYR | 0.3992 | 0.4012 | 0.3992 | 0.4012 | 0.4012 | 0.0 (0.0%) | 243,486 |
| 14 Feb 2005 | MYR | 0.4012 | 0.4054 | 0.3992 | 0.4012 | 0.4012 | -0.004 (-1.04%) | 665,820 |
| 8 Feb 2005 | MYR | 0.4115 | 0.4115 | 0.4012 | 0.4054 | 0.4054 | +0.004 (+1.05%) | 234,738 |
| 7 Feb 2005 | MYR | 0.4074 | 0.4074 | 0.4012 | 0.4012 | 0.4012 | -0.008 (-2.03%) | 0 |
| 4 Feb 2005 | MYR | 0.4115 | 0.4115 | 0.4054 | 0.4095 | 0.4095 | -0.01 (-2.45%) | 579,312 |
| 3 Feb 2005 | MYR | 0.4177 | 0.4403 | 0.4095 | 0.4198 | 0.4198 | -0.002 (-0.47%) | 210,438 |
| 2 Feb 2005 | MYR | 0.4115 | 0.43 | 0.4115 | 0.4218 | 0.4218 | -0.008 (-1.91%) | 66,096 |
| 31 Jan 2005 | MYR | 0.4424 | 0.4424 | 0.4054 | 0.43 | 0.43 | +0.002 (+0.47%) | 70,470 |
| 28 Jan 2005 | MYR | 0.4115 | 0.428 | 0.4115 | 0.428 | 0.428 | -0.021 (-4.59%) | 70,956 |
