| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | MYR | 1.7043 | 1.7302 | 1.687 | 1.7302 | 1.7302 | 0.0 (0.0%) | 100,680 |
| 22 Feb 2005 | MYR | 1.7302 | 1.7302 | 1.6956 | 1.7302 | 1.7302 | -0.009 (-0.50%) | 141,715 |
| 21 Feb 2005 | MYR | 1.7216 | 1.7475 | 1.6956 | 1.7389 | 1.7389 | +0.017 (+1.00%) | 179,513 |
| 18 Feb 2005 | MYR | 1.7216 | 1.7302 | 1.7129 | 1.7216 | 1.7216 | -0.009 (-0.50%) | 139,518 |
| 17 Feb 2005 | MYR | 1.7475 | 1.7648 | 1.7216 | 1.7302 | 1.7302 | -0.017 (-0.99%) | 462,712 |
| 16 Feb 2005 | MYR | 1.6524 | 1.7562 | 1.6524 | 1.7475 | 1.7475 | +0.13 (+8.02%) | 1,160,422 |
| 15 Feb 2005 | MYR | 1.6351 | 1.661 | 1.5745 | 1.6178 | 1.6178 | -0.017 (-1.06%) | 139,518 |
| 14 Feb 2005 | MYR | 1.6437 | 1.661 | 1.6351 | 1.6351 | 1.6351 | -0.035 (-2.07%) | 98,483 |
| 8 Feb 2005 | MYR | 1.6351 | 1.6956 | 1.6351 | 1.6697 | 1.6697 | +0.043 (+2.66%) | 120,793 |
| 7 Feb 2005 | MYR | 1.6178 | 1.6351 | 1.6091 | 1.6264 | 1.6264 | -0.026 (-1.57%) | 29,129 |
| 4 Feb 2005 | MYR | 1.6524 | 1.6697 | 1.6437 | 1.6524 | 1.6524 | -0.035 (-2.05%) | 57,217 |
| 3 Feb 2005 | MYR | 1.7129 | 1.7216 | 1.6697 | 1.687 | 1.687 | -0.043 (-2.50%) | 138,247 |
| 2 Feb 2005 | MYR | 1.7562 | 1.7562 | 1.687 | 1.7302 | 1.7302 | -0.009 (-0.50%) | 247,481 |
| 31 Jan 2005 | MYR | 1.7302 | 1.7475 | 1.7216 | 1.7389 | 1.7389 | -0.009 (-0.49%) | 227,368 |
| 28 Jan 2005 | MYR | 1.7302 | 1.7735 | 1.7216 | 1.7475 | 1.7475 | +0.017 (+1.00%) | 274,991 |
| 27 Jan 2005 | MYR | 1.6956 | 1.7302 | 1.687 | 1.7302 | 1.7302 | -0.009 (-0.50%) | 53,287 |
| 26 Jan 2005 | MYR | 1.7389 | 1.7475 | 1.6956 | 1.7389 | 1.7389 | 0.0 (0.0%) | 148,997 |
| 25 Jan 2005 | MYR | 1.7302 | 1.7389 | 1.7129 | 1.7389 | 1.7389 | -0.026 (-1.47%) | 89,352 |
| 24 Jan 2005 | MYR | 1.7562 | 1.7648 | 1.7302 | 1.7648 | 1.7648 | +0.009 (+0.49%) | 66,927 |
| 20 Jan 2005 | MYR | 1.7821 | 1.7908 | 1.7302 | 1.7562 | 1.7562 | -0.017 (-0.98%) | 218,467 |
| 19 Jan 2005 | MYR | 1.7994 | 1.8081 | 1.7389 | 1.7735 | 1.7735 | -0.043 (-2.38%) | 361,916 |
| 18 Jan 2005 | MYR | 1.8081 | 1.8167 | 1.7735 | 1.8167 | 1.8167 | 0.0 (0.0%) | 203,440 |
| 17 Jan 2005 | MYR | 1.7735 | 1.8167 | 1.7735 | 1.8167 | 1.8167 | 0.0 (0.0%) | 219,276 |
| 14 Jan 2005 | MYR | 1.8427 | 1.8427 | 1.7648 | 1.8167 | 1.8167 | -0.009 (-0.48%) | 224,825 |
| 13 Jan 2005 | MYR | 1.7994 | 1.86 | 1.7648 | 1.8254 | 1.8254 | +0.017 (+0.96%) | 337,180 |
| 12 Jan 2005 | MYR | 1.8341 | 1.8427 | 1.7821 | 1.8081 | 1.8081 | -0.026 (-1.42%) | 237,540 |
| 11 Jan 2005 | MYR | 1.86 | 1.86 | 1.8081 | 1.8341 | 1.8341 | -0.026 (-1.39%) | 240,198 |
| 10 Jan 2005 | MYR | 1.8341 | 1.8773 | 1.8254 | 1.86 | 1.86 | +0.035 (+1.90%) | 230,720 |
| 7 Jan 2005 | MYR | 1.7389 | 1.8427 | 1.7302 | 1.8254 | 1.8254 | +0.078 (+4.46%) | 558,653 |
| 6 Jan 2005 | MYR | 1.7302 | 1.7475 | 1.7302 | 1.7475 | 1.7475 | 0.0 (0.0%) | 206,099 |
