| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | MYR | 3.3 | 3.4 | 3.275 | 3.275 | 3.275 | -0.025 (-0.76%) | 147,280 |
| 27 Apr 2005 | MYR | 3.35 | 3.375 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 151,920 |
| 26 Apr 2005 | MYR | 3.3 | 3.525 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 221,960 |
| 25 Apr 2005 | MYR | 3.35 | 3.375 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 133,860 |
| 22 Apr 2005 | MYR | 3.375 | 3.425 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 133,760 |
| 20 Apr 2005 | MYR | 3.3 | 3.375 | 3.3 | 3.35 | 3.35 | +0.1 (+3.08%) | 171,480 |
| 19 Apr 2005 | MYR | 3.3 | 3.35 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 199,360 |
| 18 Apr 2005 | MYR | 3.425 | 3.45 | 3.25 | 3.25 | 3.25 | -0.175 (-5.11%) | 163,900 |
| 15 Apr 2005 | MYR | 3.475 | 3.5 | 3.4 | 3.425 | 3.425 | -0.05 (-1.44%) | 105,800 |
| 14 Apr 2005 | MYR | 3.5 | 3.55 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 176,260 |
| 13 Apr 2005 | MYR | 3.425 | 3.5 | 3.425 | 3.5 | 3.5 | +0.075 (+2.19%) | 224,220 |
| 12 Apr 2005 | MYR | 3.4 | 3.475 | 3.4 | 3.425 | 3.425 | -0.025 (-0.72%) | 145,000 |
| 11 Apr 2005 | MYR | 3.45 | 3.575 | 3.45 | 3.45 | 3.45 | -0.025 (-0.72%) | 110,040 |
| 8 Apr 2005 | MYR | 3.45 | 3.575 | 3.45 | 3.475 | 3.475 | +0.05 (+1.46%) | 182,640 |
| 7 Apr 2005 | MYR | 3.425 | 3.55 | 3.425 | 3.425 | 3.425 | +0.025 (+0.74%) | 229,140 |
| 6 Apr 2005 | MYR | 3.5 | 3.525 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 146,180 |
| 5 Apr 2005 | MYR | 3.55 | 3.6 | 3.425 | 3.45 | 3.45 | -0.075 (-2.13%) | 140,400 |
| 4 Apr 2005 | MYR | 3.6 | 3.675 | 3.5 | 3.525 | 3.525 | -0.15 (-4.08%) | 175,020 |
| 1 Apr 2005 | MYR | 3.525 | 3.675 | 3.525 | 3.675 | 3.675 | +0.15 (+4.26%) | 208,140 |
| 31 Mar 2005 | MYR | 3.525 | 3.6 | 3.5 | 3.525 | 3.525 | +0.025 (+0.71%) | 116,400 |
| 30 Mar 2005 | MYR | 3.65 | 3.7 | 3.5 | 3.5 | 3.5 | -0.225 (-6.04%) | 102,780 |
| 29 Mar 2005 | MYR | 3.775 | 3.775 | 3.6 | 3.725 | 3.725 | -0.05 (-1.32%) | 49,640 |
| 28 Mar 2005 | MYR | 3.75 | 3.8 | 3.725 | 3.775 | 3.775 | 0.0 (0.0%) | 200,320 |
| 25 Mar 2005 | MYR | 3.75 | 3.825 | 3.7 | 3.775 | 3.775 | +0.025 (+0.67%) | 161,320 |
| 24 Mar 2005 | MYR | 3.875 | 3.925 | 3.675 | 3.75 | 3.75 | -0.1 (-2.60%) | 48,080 |
| 23 Mar 2005 | MYR | 3.875 | 4.075 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 47,720 |
| 22 Mar 2005 | MYR | 4.05 | 4.05 | 3.8 | 3.95 | 3.95 | -0.125 (-3.07%) | 115,840 |
| 21 Mar 2005 | MYR | 4.1 | 4.275 | 4.025 | 4.075 | 4.075 | -0.025 (-0.61%) | 147,520 |
| 18 Mar 2005 | MYR | 4.025 | 4.275 | 4 | 4.1 | 4.1 | +0.075 (+1.86%) | 210,500 |
| 17 Mar 2005 | MYR | 4.025 | 4.05 | 3.95 | 4.025 | 4.025 | +0.025 (+0.63%) | 157,380 |
