| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2005 | MYR | 0.39 | 0.3938 | 0.3731 | 0.375 | 0.375 | -0.015 (-3.85%) | 14,470,663 |
| 14 Feb 2005 | MYR | 0.405 | 0.4088 | 0.3825 | 0.39 | 0.39 | -0.011 (-2.82%) | 12,910,396 |
| 8 Feb 2005 | MYR | 0.3975 | 0.4013 | 0.39 | 0.4013 | 0.4013 | +0.004 (+0.96%) | 6,327,465 |
| 7 Feb 2005 | MYR | 0.4125 | 0.4125 | 0.3938 | 0.3975 | 0.3975 | -0.015 (-3.64%) | 7,297,331 |
| 4 Feb 2005 | MYR | 0.4163 | 0.4238 | 0.4013 | 0.4125 | 0.4125 | -0.004 (-0.91%) | 11,844,797 |
| 3 Feb 2005 | MYR | 0.4125 | 0.4313 | 0.405 | 0.4163 | 0.4163 | +0.007 (+1.83%) | 19,103,995 |
| 2 Feb 2005 | MYR | 0.3863 | 0.4163 | 0.3863 | 0.4088 | 0.4088 | +0.022 (+5.82%) | 18,950,395 |
| 31 Jan 2005 | MYR | 0.4125 | 0.42 | 0.3825 | 0.3863 | 0.3863 | -0.026 (-6.35%) | 16,852,529 |
| 28 Jan 2005 | MYR | 0.4275 | 0.4313 | 0.3975 | 0.4125 | 0.4125 | -0.011 (-2.67%) | 14,159,463 |
| 27 Jan 2005 | MYR | 0.4275 | 0.4425 | 0.4163 | 0.4238 | 0.4238 | 0.0 (0.0%) | 11,947,730 |
| 26 Jan 2005 | MYR | 0.4538 | 0.4575 | 0.4163 | 0.4238 | 0.4238 | -0.026 (-5.82%) | 30,065,592 |
| 25 Jan 2005 | MYR | 0.4538 | 0.4688 | 0.4388 | 0.45 | 0.45 | -0.004 (-0.84%) | 28,989,059 |
| 24 Jan 2005 | MYR | 0.4425 | 0.4613 | 0.4388 | 0.4538 | 0.4538 | +0.019 (+4.32%) | 35,648,257 |
| 20 Jan 2005 | MYR | 0.4163 | 0.4463 | 0.4163 | 0.435 | 0.435 | +0.022 (+5.45%) | 33,659,724 |
| 19 Jan 2005 | MYR | 0.3675 | 0.435 | 0.3656 | 0.4125 | 0.4125 | +0.045 (+12.24%) | 78,575,713 |
| 18 Jan 2005 | MYR | 0.33 | 0.3863 | 0.33 | 0.3675 | 0.3675 | 0.0 (0.0%) | 73,365,314 |
