| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | MYR | 0.7181 | 0.7483 | 0.7181 | 0.744 | 0.744 | +0.022 (+2.99%) | 18,841 |
| 19 May 2005 | MYR | 0.7354 | 0.7354 | 0.7224 | 0.7224 | 0.7224 | -0.039 (-5.11%) | 0 |
| 18 May 2005 | MYR | 0.7354 | 0.7613 | 0.6921 | 0.7613 | 0.7613 | +0.069 (+10.00%) | 72,360 |
| 17 May 2005 | MYR | 0.7613 | 0.7613 | 0.6921 | 0.6921 | 0.6921 | -0.1 (-12.57%) | 90,739 |
| 16 May 2005 | MYR | 0.8132 | 0.8132 | 0.7743 | 0.7916 | 0.7916 | -0.048 (-5.67%) | 30,284 |
| 13 May 2005 | MYR | 0.8219 | 0.8392 | 0.8219 | 0.8392 | 0.8392 | -0.009 (-1.01%) | 9,247 |
| 12 May 2005 | MYR | 0.8392 | 0.8478 | 0.8392 | 0.8478 | 0.8478 | +0.009 (+1.02%) | 38,954 |
| 11 May 2005 | MYR | 0.8219 | 0.8392 | 0.8175 | 0.8392 | 0.8392 | +0.017 (+2.10%) | 38,838 |
| 10 May 2005 | MYR | 0.8608 | 0.8738 | 0.8219 | 0.8219 | 0.8219 | -0.039 (-4.52%) | 22,193 |
| 9 May 2005 | MYR | 0.8608 | 0.8608 | 0.8608 | 0.8608 | 0.8608 | 0.0 (0.0%) | 2,311 |
| 6 May 2005 | MYR | 0.8565 | 0.8651 | 0.8565 | 0.8608 | 0.8608 | -0.03 (-3.40%) | 20,228 |
| 5 May 2005 | MYR | 0.8824 | 0.8911 | 0.8565 | 0.8911 | 0.8911 | -0.009 (-0.96%) | 44,387 |
| 4 May 2005 | MYR | 0.8911 | 0.9516 | 0.8738 | 0.8997 | 0.8997 | +0.035 (+4.00%) | 29,475 |
| 3 May 2005 | MYR | 0.8651 | 0.8651 | 0.8608 | 0.8651 | 0.8651 | -0.017 (-1.96%) | 30,053 |
| 29 Apr 2005 | MYR | 0.8824 | 0.8824 | 0.8651 | 0.8824 | 0.8824 | -0.017 (-1.92%) | 34,561 |
| 28 Apr 2005 | MYR | 0.8997 | 0.8997 | 0.8738 | 0.8997 | 0.8997 | 0.0 (0.0%) | 70,279 |
| 27 Apr 2005 | MYR | 0.8651 | 0.9084 | 0.8651 | 0.8997 | 0.8997 | -0.009 (-0.96%) | 51,322 |
| 26 Apr 2005 | MYR | 0.9343 | 0.943 | 0.9084 | 0.9084 | 0.9084 | -0.043 (-4.54%) | 84,728 |
| 25 Apr 2005 | MYR | 0.9516 | 0.9689 | 0.9343 | 0.9516 | 0.9516 | -0.026 (-2.66%) | 46,814 |
| 22 Apr 2005 | MYR | 0.9516 | 0.9776 | 0.9343 | 0.9776 | 0.9776 | 0.0 (0.0%) | 63,228 |
| 20 Apr 2005 | MYR | 0.9862 | 0.9862 | 0.9516 | 0.9776 | 0.9776 | 0.0 (0.0%) | 28,088 |
| 19 Apr 2005 | MYR | 0.9776 | 0.9949 | 0.943 | 0.9776 | 0.9776 | +0.009 (+0.90%) | 86,346 |
| 18 Apr 2005 | MYR | 1.0295 | 1.0295 | 0.8392 | 0.9689 | 0.9689 | -0.061 (-5.89%) | 146,223 |
| 15 Apr 2005 | MYR | 1.1247 | 1.142 | 1.0295 | 1.0295 | 1.0295 | -0.156 (-13.14%) | 127,959 |
| 14 Apr 2005 | MYR | 1.2112 | 1.2112 | 1.1766 | 1.1852 | 1.1852 | -0.043 (-3.52%) | 30,747 |
| 13 Apr 2005 | MYR | 1.2458 | 1.2458 | 1.1593 | 1.2285 | 1.2285 | -0.026 (-2.06%) | 142,524 |
| 12 Apr 2005 | MYR | 1.3409 | 1.3409 | 1.2544 | 1.2544 | 1.2544 | -0.095 (-7.05%) | 45,196 |
| 11 Apr 2005 | MYR | 1.3323 | 1.3496 | 1.2977 | 1.3496 | 1.3496 | +0.017 (+1.30%) | 37,220 |
| 8 Apr 2005 | MYR | 1.3582 | 1.3582 | 1.3323 | 1.3323 | 1.3323 | -0.017 (-1.28%) | 18,610 |
| 7 Apr 2005 | MYR | 1.3755 | 1.3755 | 1.3409 | 1.3496 | 1.3496 | -0.026 (-1.88%) | 21,384 |
