| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | MYR | 1.0693 | 1.0693 | 1.0495 | 1.0693 | 1.0693 | 0.0 (0.0%) | 49,995 |
| 19 May 2005 | MYR | 1.0495 | 1.0693 | 1.0297 | 1.0693 | 1.0693 | 0.0 (0.0%) | 42,521 |
| 18 May 2005 | MYR | 1.0792 | 1.0792 | 1.0495 | 1.0693 | 1.0693 | 0.0 (0.0%) | 25,250 |
| 17 May 2005 | MYR | 1.0891 | 1.0891 | 1.0693 | 1.0693 | 1.0693 | 0.0 (0.0%) | 43,430 |
| 16 May 2005 | MYR | 1.1089 | 1.1089 | 1.0693 | 1.0693 | 1.0693 | 0.0 (0.0%) | 55,550 |
| 13 May 2005 | MYR | 1.0594 | 1.0693 | 1.0594 | 1.0693 | 1.0693 | 0.0 (0.0%) | 22,220 |
| 12 May 2005 | MYR | 1.0693 | 1.0693 | 1.0594 | 1.0693 | 1.0693 | -0.01 (-0.92%) | 20,301 |
| 11 May 2005 | MYR | 1.0792 | 1.0792 | 1.0594 | 1.0792 | 1.0792 | -0.01 (-0.91%) | 41,612 |
| 10 May 2005 | MYR | 1.099 | 1.099 | 1.0792 | 1.0891 | 1.0891 | -0.02 (-1.79%) | 89,587 |
| 9 May 2005 | MYR | 1.1089 | 1.1089 | 1.0891 | 1.1089 | 1.1089 | 0.0 (0.0%) | 37,875 |
| 6 May 2005 | MYR | 1.099 | 1.1089 | 1.0891 | 1.1089 | 1.1089 | +0.01 (+0.90%) | 61,105 |
| 5 May 2005 | MYR | 1.1188 | 1.1188 | 1.099 | 1.099 | 1.099 | -0.01 (-0.89%) | 45,450 |
| 4 May 2005 | MYR | 1.1089 | 1.1287 | 1.1089 | 1.1089 | 1.1089 | 0.0 (0.0%) | 89,890 |
| 3 May 2005 | MYR | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 0.0 (0.0%) | 7,070 |
| 29 Apr 2005 | MYR | 1.1089 | 1.1089 | 1.099 | 1.1089 | 1.1089 | 0.0 (0.0%) | 51,106 |
| 28 Apr 2005 | MYR | 1.1188 | 1.1188 | 1.1089 | 1.1089 | 1.1089 | -0.01 (-0.88%) | 44,440 |
| 27 Apr 2005 | MYR | 1.1386 | 1.1386 | 1.1188 | 1.1188 | 1.1188 | -0.03 (-2.59%) | 21,210 |
| 26 Apr 2005 | MYR | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 0.0 (0.0%) | 2,020 |
| 25 Apr 2005 | MYR | 1.1386 | 1.1485 | 1.1386 | 1.1485 | 1.1485 | +0.01 (+0.87%) | 17,978 |
| 22 Apr 2005 | MYR | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 0.0 (0.0%) | 1,010 |
| 20 Apr 2005 | MYR | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 0.0 (0.0%) | 1,010 |
| 19 Apr 2005 | MYR | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 0.0 (0.0%) | 30,300 |
| 18 Apr 2005 | MYR | 1.1485 | 1.1485 | 1.1386 | 1.1386 | 1.1386 | -0.01 (-0.86%) | 71,710 |
| 15 Apr 2005 | MYR | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | -0.01 (-0.85%) | 32,522 |
| 14 Apr 2005 | MYR | 1.1485 | 1.1584 | 1.1485 | 1.1584 | 1.1584 | +0.01 (+0.86%) | 54,540 |
| 13 Apr 2005 | MYR | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 0.0 (0.0%) | 30,300 |
| 12 Apr 2005 | MYR | 1.1683 | 1.1683 | 1.0891 | 1.1485 | 1.1485 | -0.02 (-1.69%) | 73,730 |
| 11 Apr 2005 | MYR | 1.1683 | 1.1683 | 1.1584 | 1.1683 | 1.1683 | +0.01 (+0.85%) | 13,736 |
| 8 Apr 2005 | MYR | 1.1584 | 1.1584 | 1.1584 | 1.1584 | 1.1584 | +0.01 (+0.86%) | 33,330 |
| 7 Apr 2005 | MYR | 1.1683 | 1.1683 | 1.1485 | 1.1485 | 1.1485 | -0.01 (-0.85%) | 0 |
