| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | MYR | 0.148 | 0.154 | 0.148 | 0.154 | 0.154 | -0.002 (-1.28%) | 20,000 |
| 26 Apr 2005 | MYR | 0.152 | 0.156 | 0.152 | 0.156 | 0.156 | 0.0 (0.0%) | 10,000 |
| 25 Apr 2005 | MYR | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | -0.002 (-1.27%) | 3,250 |
| 22 Apr 2005 | MYR | 0.156 | 0.158 | 0.156 | 0.158 | 0.158 | +0.008 (+5.33%) | 18,500 |
| 20 Apr 2005 | MYR | 0.158 | 0.158 | 0.15 | 0.15 | 0.15 | -0.006 (-3.85%) | 0 |
| 19 Apr 2005 | MYR | 0.16 | 0.16 | 0.156 | 0.156 | 0.156 | +0.008 (+5.41%) | 17,500 |
| 18 Apr 2005 | MYR | 0.156 | 0.156 | 0.148 | 0.148 | 0.148 | -0.01 (-6.33%) | 0 |
| 15 Apr 2005 | MYR | 0.158 | 0.158 | 0.154 | 0.158 | 0.158 | 0.0 (0.0%) | 44,500 |
| 14 Apr 2005 | MYR | 0.162 | 0.162 | 0.158 | 0.158 | 0.158 | -0.002 (-1.25%) | 54,750 |
| 13 Apr 2005 | MYR | 0.162 | 0.162 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 14,250 |
| 12 Apr 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 9,000 |
| 11 Apr 2005 | MYR | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | +0.002 (+1.25%) | 2,500 |
| 8 Apr 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 6,250 |
| 7 Apr 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 21,750 |
| 6 Apr 2005 | MYR | 0.158 | 0.16 | 0.158 | 0.16 | 0.16 | +0.002 (+1.27%) | 76,500 |
| 5 Apr 2005 | MYR | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | -0.002 (-1.25%) | 10,000 |
| 4 Apr 2005 | MYR | 0.16 | 0.164 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 40,000 |
| 1 Apr 2005 | MYR | 0.162 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 28,750 |
| 31 Mar 2005 | MYR | 0.168 | 0.168 | 0.16 | 0.16 | 0.16 | -0.008 (-4.76%) | 41,750 |
| 30 Mar 2005 | MYR | 0.17 | 0.17 | 0.164 | 0.168 | 0.168 | -0.002 (-1.18%) | 63,750 |
| 29 Mar 2005 | MYR | 0.184 | 0.184 | 0.17 | 0.17 | 0.17 | -0.002 (-1.16%) | 0 |
| 28 Mar 2005 | MYR | 0.176 | 0.176 | 0.172 | 0.172 | 0.172 | -0.004 (-2.27%) | 32,500 |
| 25 Mar 2005 | MYR | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | -0.004 (-2.22%) | 25,250 |
| 24 Mar 2005 | MYR | 0.176 | 0.18 | 0.176 | 0.18 | 0.18 | +0.004 (+2.27%) | 87,500 |
| 23 Mar 2005 | MYR | 0.18 | 0.18 | 0.176 | 0.176 | 0.176 | -0.012 (-6.38%) | 0 |
| 22 Mar 2005 | MYR | 0.172 | 0.188 | 0.168 | 0.188 | 0.188 | +0.016 (+9.30%) | 67,000 |
| 21 Mar 2005 | MYR | 0.182 | 0.192 | 0.172 | 0.172 | 0.172 | -0.016 (-8.51%) | 79,000 |
| 18 Mar 2005 | MYR | 0.18 | 0.188 | 0.178 | 0.188 | 0.188 | +0.004 (+2.17%) | 82,750 |
| 17 Mar 2005 | MYR | 0.188 | 0.188 | 0.184 | 0.184 | 0.184 | -0.004 (-2.13%) | 26,250 |
| 16 Mar 2005 | MYR | 0.204 | 0.204 | 0.188 | 0.188 | 0.188 | -0.008 (-4.08%) | 0 |
