| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | MYR | 3.75 | 4.1 | 3.7 | 4 | 4 | +0.225 (+5.96%) | 282,860 |
| 15 Mar 2005 | MYR | 3.7 | 3.9 | 3.7 | 3.775 | 3.775 | +0.1 (+2.72%) | 142,180 |
| 14 Mar 2005 | MYR | 3.8 | 3.85 | 3.65 | 3.675 | 3.675 | -0.075 (-2%) | 87,220 |
| 11 Mar 2005 | MYR | 4 | 4.05 | 3.675 | 3.75 | 3.75 | -0.225 (-5.66%) | 257,700 |
| 10 Mar 2005 | MYR | 3.45 | 4.025 | 3.45 | 3.975 | 3.975 | +0.6 (+17.78%) | 812,380 |
| 9 Mar 2005 | MYR | 3.325 | 3.45 | 3.325 | 3.375 | 3.375 | -0.05 (-1.46%) | 32,800 |
| 8 Mar 2005 | MYR | 3.475 | 3.5 | 3.375 | 3.425 | 3.425 | -0.025 (-0.72%) | 78,980 |
| 7 Mar 2005 | MYR | 3.475 | 3.5 | 3.3 | 3.45 | 3.45 | -0.025 (-0.72%) | 52,240 |
| 4 Mar 2005 | MYR | 3.55 | 3.6 | 3.4 | 3.475 | 3.475 | -0.1 (-2.80%) | 20,600 |
| 3 Mar 2005 | MYR | 3.575 | 3.65 | 3.525 | 3.575 | 3.575 | +0.025 (+0.70%) | 92,120 |
| 2 Mar 2005 | MYR | 3.525 | 3.65 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 38,300 |
| 1 Mar 2005 | MYR | 3.575 | 3.625 | 3.25 | 3.6 | 3.6 | -0.05 (-1.37%) | 28,500 |
| 28 Feb 2005 | MYR | 3.625 | 3.675 | 3.575 | 3.65 | 3.65 | 0.0 (0.0%) | 20,580 |
| 25 Feb 2005 | MYR | 3.65 | 3.7 | 3.625 | 3.65 | 3.65 | +0.025 (+0.69%) | 29,000 |
| 24 Feb 2005 | MYR | 3.675 | 3.675 | 3.625 | 3.625 | 3.625 | -0.025 (-0.68%) | 5,300 |
| 23 Feb 2005 | MYR | 3.675 | 3.675 | 3.575 | 3.65 | 3.65 | -0.05 (-1.35%) | 18,540 |
| 22 Feb 2005 | MYR | 3.725 | 3.75 | 3.625 | 3.7 | 3.7 | -0.05 (-1.33%) | 25,220 |
| 21 Feb 2005 | MYR | 3.75 | 3.775 | 3.675 | 3.75 | 3.75 | 0.0 (0.0%) | 11,020 |
| 18 Feb 2005 | MYR | 3.725 | 3.775 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 19,120 |
| 17 Feb 2005 | MYR | 3.75 | 3.75 | 3.675 | 3.7 | 3.7 | -0.075 (-1.99%) | 19,900 |
| 16 Feb 2005 | MYR | 3.75 | 3.775 | 3.675 | 3.775 | 3.775 | +0.025 (+0.67%) | 32,360 |
| 15 Feb 2005 | MYR | 3.8 | 3.8 | 3.675 | 3.75 | 3.75 | -0.05 (-1.32%) | 17,580 |
| 14 Feb 2005 | MYR | 3.825 | 3.825 | 3.65 | 3.8 | 3.8 | +0.025 (+0.66%) | 19,760 |
| 8 Feb 2005 | MYR | 3.625 | 3.775 | 3.625 | 3.775 | 3.775 | +0.125 (+3.42%) | 28,980 |
| 7 Feb 2005 | MYR | 3.675 | 3.725 | 3.6 | 3.65 | 3.65 | -0.025 (-0.68%) | 40,560 |
| 4 Feb 2005 | MYR | 3.7 | 3.7 | 3.55 | 3.675 | 3.675 | -0.05 (-1.34%) | 51,960 |
| 3 Feb 2005 | MYR | 3.675 | 3.75 | 3.625 | 3.725 | 3.725 | 0.0 (0.0%) | 24,000 |
| 2 Feb 2005 | MYR | 3.775 | 3.825 | 3.625 | 3.725 | 3.725 | -0.025 (-0.67%) | 64,760 |
| 31 Jan 2005 | MYR | 4 | 4 | 3.625 | 3.75 | 3.75 | -0.225 (-5.66%) | 143,620 |
| 28 Jan 2005 | MYR | 4.025 | 4.05 | 3.9 | 3.975 | 3.975 | -0.1 (-2.45%) | 78,720 |
