| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | MYR | 1.1485 | 1.1584 | 1.1485 | 1.1584 | 1.1584 | 0.0 (0.0%) | 52,520 |
| 5 Apr 2005 | MYR | 1.1584 | 1.1683 | 1.1584 | 1.1584 | 1.1584 | 0.0 (0.0%) | 35,350 |
| 4 Apr 2005 | MYR | 1.1584 | 1.1584 | 1.1584 | 1.1584 | 1.1584 | -0.02 (-1.68%) | 23,432 |
| 1 Apr 2005 | MYR | 1.1584 | 1.1782 | 1.1584 | 1.1782 | 1.1782 | +0.02 (+1.71%) | 15,150 |
| 31 Mar 2005 | MYR | 1.1683 | 1.1683 | 1.1485 | 1.1584 | 1.1584 | -0.01 (-0.85%) | 44,743 |
| 30 Mar 2005 | MYR | 1.1683 | 1.1683 | 1.1683 | 1.1683 | 1.1683 | -0.02 (-1.67%) | 18,180 |
| 29 Mar 2005 | MYR | 1.1782 | 1.1881 | 1.1782 | 1.1881 | 1.1881 | +0.02 (+1.69%) | 95,041 |
| 28 Mar 2005 | MYR | 1.1881 | 1.198 | 1.1683 | 1.1683 | 1.1683 | -0.02 (-1.67%) | 72,720 |
| 25 Mar 2005 | MYR | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 0.0 (0.0%) | 15,049 |
| 24 Mar 2005 | MYR | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 0.0 (0.0%) | 26,260 |
| 23 Mar 2005 | MYR | 1.2079 | 1.2178 | 1.1782 | 1.1881 | 1.1881 | -0.02 (-1.64%) | 162,610 |
| 22 Mar 2005 | MYR | 1.2178 | 1.2178 | 1.2079 | 1.2079 | 1.2079 | -0.01 (-0.81%) | 56,156 |
| 21 Mar 2005 | MYR | 1.2376 | 1.2376 | 1.2178 | 1.2178 | 1.2178 | -0.02 (-1.60%) | 42,925 |
| 18 Mar 2005 | MYR | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 0.0 (0.0%) | 12,120 |
| 17 Mar 2005 | MYR | 1.2673 | 1.2673 | 1.2376 | 1.2376 | 1.2376 | 0.0 (0.0%) | 3,636 |
| 16 Mar 2005 | MYR | 1.2376 | 1.2475 | 1.2376 | 1.2376 | 1.2376 | -0.04 (-3.10%) | 23,230 |
| 15 Mar 2005 | MYR | 1.2376 | 1.2772 | 1.2376 | 1.2772 | 1.2772 | +0.02 (+1.57%) | 20,200 |
| 14 Mar 2005 | MYR | 1.2277 | 1.2574 | 1.2277 | 1.2574 | 1.2574 | 0.0 (0.0%) | 52,419 |
| 11 Mar 2005 | MYR | 1.2475 | 1.2574 | 1.2178 | 1.2574 | 1.2574 | 0.0 (0.0%) | 68,680 |
| 10 Mar 2005 | MYR | 1.2673 | 1.2673 | 1.2574 | 1.2574 | 1.2574 | -0.01 (-0.78%) | 4,545 |
| 9 Mar 2005 | MYR | 1.2574 | 1.2673 | 1.2475 | 1.2673 | 1.2673 | +0.02 (+1.59%) | 23,937 |
| 8 Mar 2005 | MYR | 1.2475 | 1.2574 | 1.2475 | 1.2475 | 1.2475 | +0.01 (+0.80%) | 23,836 |
| 7 Mar 2005 | MYR | 1.2673 | 1.2673 | 1.2376 | 1.2376 | 1.2376 | -0.02 (-1.57%) | 20,604 |
| 4 Mar 2005 | MYR | 1.2178 | 1.2574 | 1.2178 | 1.2574 | 1.2574 | +0.04 (+3.25%) | 46,056 |
| 3 Mar 2005 | MYR | 1.2475 | 1.2475 | 1.2178 | 1.2178 | 1.2178 | -0.03 (-2.38%) | 44,036 |
| 2 Mar 2005 | MYR | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | -0.02 (-1.56%) | 14,140 |
| 1 Mar 2005 | MYR | 1.2772 | 1.2772 | 1.2277 | 1.2673 | 1.2673 | -0.02 (-1.54%) | 327,240 |
| 28 Feb 2005 | MYR | 1.3168 | 1.3168 | 1.2772 | 1.2871 | 1.2871 | -0.03 (-2.26%) | 103,828 |
| 25 Feb 2005 | MYR | 1.2871 | 1.3168 | 1.2871 | 1.3168 | 1.3168 | +0.03 (+2.31%) | 73,932 |
| 24 Feb 2005 | MYR | 1.2871 | 1.297 | 1.2772 | 1.2871 | 1.2871 | +0.02 (+1.56%) | 17,978 |
