| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | MYR | 0.437 | 0.437 | 0.4195 | 0.437 | 0.437 | -0.009 (-1.97%) | 51,943 |
| 18 Apr 2005 | MYR | 0.4414 | 0.4458 | 0.4414 | 0.4458 | 0.4458 | 0.0 (0.0%) | 22,310 |
| 15 Apr 2005 | MYR | 0.437 | 0.4458 | 0.437 | 0.4458 | 0.4458 | 0.0 (0.0%) | 71,621 |
| 14 Apr 2005 | MYR | 0.4458 | 0.4458 | 0.4283 | 0.4458 | 0.4458 | 0.0 (0.0%) | 98,966 |
| 13 Apr 2005 | MYR | 0.4283 | 0.4458 | 0.4283 | 0.4458 | 0.4458 | 0.0 (0.0%) | 55,260 |
| 12 Apr 2005 | MYR | 0.4239 | 0.4458 | 0.4239 | 0.4458 | 0.4458 | 0.0 (0.0%) | 80,202 |
| 11 Apr 2005 | MYR | 0.437 | 0.4458 | 0.4195 | 0.4458 | 0.4458 | +0.013 (+3.03%) | 111,322 |
| 8 Apr 2005 | MYR | 0.4195 | 0.4327 | 0.4195 | 0.4327 | 0.4327 | +0.013 (+3.15%) | 44,735 |
| 7 Apr 2005 | MYR | 0.437 | 0.437 | 0.4195 | 0.4195 | 0.4195 | -0.018 (-4.00%) | 9,610 |
| 6 Apr 2005 | MYR | 0.4239 | 0.437 | 0.4195 | 0.437 | 0.437 | +0.009 (+2.03%) | 87,639 |
| 5 Apr 2005 | MYR | 0.4327 | 0.4327 | 0.4152 | 0.4283 | 0.4283 | -0.004 (-1.02%) | 39,929 |
| 4 Apr 2005 | MYR | 0.4458 | 0.4458 | 0.4152 | 0.4327 | 0.4327 | -0.013 (-2.94%) | 142,671 |
| 1 Apr 2005 | MYR | 0.4152 | 0.4458 | 0.4108 | 0.4458 | 0.4458 | +0.026 (+6.27%) | 64,528 |
| 31 Mar 2005 | MYR | 0.437 | 0.437 | 0.4108 | 0.4195 | 0.4195 | -0.009 (-2.05%) | 46,565 |
| 30 Mar 2005 | MYR | 0.4239 | 0.4458 | 0.4195 | 0.4283 | 0.4283 | -0.018 (-3.93%) | 35,582 |
| 29 Mar 2005 | MYR | 0.4108 | 0.4458 | 0.4108 | 0.4458 | 0.4458 | +0.009 (+2.01%) | 148,964 |
| 28 Mar 2005 | MYR | 0.4414 | 0.4414 | 0.4195 | 0.437 | 0.437 | +0.004 (+0.99%) | 6,750 |
| 25 Mar 2005 | MYR | 0.4458 | 0.4458 | 0.4152 | 0.4327 | 0.4327 | -0.013 (-2.94%) | 13,042 |
| 24 Mar 2005 | MYR | 0.4458 | 0.4458 | 0.4458 | 0.4458 | 0.4458 | +0.009 (+2.01%) | 19,221 |
| 23 Mar 2005 | MYR | 0.4152 | 0.437 | 0.4152 | 0.437 | 0.437 | +0.004 (+0.99%) | 23,797 |
| 22 Mar 2005 | MYR | 0.4195 | 0.4327 | 0.4152 | 0.4327 | 0.4327 | 0.0 (0.0%) | 8,008 |
| 21 Mar 2005 | MYR | 0.4239 | 0.4327 | 0.4239 | 0.4327 | 0.4327 | -0.013 (-2.94%) | 8,123 |
| 18 Mar 2005 | MYR | 0.4239 | 0.4458 | 0.4239 | 0.4458 | 0.4458 | +0.009 (+2.01%) | 69,562 |
| 17 Mar 2005 | MYR | 0.4239 | 0.437 | 0.4239 | 0.437 | 0.437 | 0.0 (0.0%) | 37,870 |
| 16 Mar 2005 | MYR | 0.4152 | 0.437 | 0.4152 | 0.437 | 0.437 | +0.013 (+3.09%) | 32,149 |
| 15 Mar 2005 | MYR | 0.4327 | 0.4327 | 0.4239 | 0.4239 | 0.4239 | -0.004 (-1.03%) | 0 |
| 14 Mar 2005 | MYR | 0.4414 | 0.4414 | 0.4283 | 0.4283 | 0.4283 | -0.018 (-3.93%) | 0 |
| 11 Mar 2005 | MYR | 0.4414 | 0.4458 | 0.4195 | 0.4458 | 0.4458 | +0.026 (+6.27%) | 45,421 |
| 10 Mar 2005 | MYR | 0.4327 | 0.4327 | 0.4195 | 0.4195 | 0.4195 | -0.018 (-4.00%) | 0 |
| 9 Mar 2005 | MYR | 0.4195 | 0.437 | 0.4108 | 0.437 | 0.437 | +0.004 (+0.99%) | 48,510 |
