| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | MYR | 1.2871 | 1.2871 | 1.2376 | 1.2673 | 1.2673 | -0.04 (-3.03%) | 178,871 |
| 22 Feb 2005 | MYR | 1.3366 | 1.3465 | 1.3069 | 1.3069 | 1.3069 | -0.03 (-2.22%) | 41,006 |
| 21 Feb 2005 | MYR | 1.3366 | 1.3366 | 1.3267 | 1.3366 | 1.3366 | -0.01 (-0.74%) | 30,300 |
| 18 Feb 2005 | MYR | 1.3663 | 1.3663 | 1.3465 | 1.3465 | 1.3465 | 0.0 (0.0%) | 6,363 |
| 17 Feb 2005 | MYR | 1.3465 | 1.3465 | 1.3366 | 1.3465 | 1.3465 | -0.01 (-0.73%) | 59,388 |
| 16 Feb 2005 | MYR | 1.3564 | 1.3564 | 1.3564 | 1.3564 | 1.3564 | -0.02 (-1.44%) | 12,827 |
| 15 Feb 2005 | MYR | 1.3564 | 1.3762 | 1.3366 | 1.3762 | 1.3762 | +0.02 (+1.46%) | 18,887 |
| 14 Feb 2005 | MYR | 1.3564 | 1.3564 | 1.3564 | 1.3564 | 1.3564 | 0.0 (0.0%) | 27,371 |
| 8 Feb 2005 | MYR | 1.3663 | 1.3663 | 1.3564 | 1.3564 | 1.3564 | -0.01 (-0.72%) | 16,867 |
| 7 Feb 2005 | MYR | 1.3465 | 1.3663 | 1.3465 | 1.3663 | 1.3663 | +0.03 (+2.22%) | 18,180 |
| 4 Feb 2005 | MYR | 1.3366 | 1.3366 | 1.3267 | 1.3366 | 1.3366 | 0.0 (0.0%) | 15,958 |
| 3 Feb 2005 | MYR | 1.3564 | 1.3564 | 1.3267 | 1.3366 | 1.3366 | -0.02 (-1.46%) | 74,639 |
| 2 Feb 2005 | MYR | 1.3663 | 1.3663 | 1.3465 | 1.3564 | 1.3564 | 0.0 (0.0%) | 57,772 |
| 31 Jan 2005 | MYR | 1.3564 | 1.3762 | 1.3564 | 1.3564 | 1.3564 | 0.0 (0.0%) | 24,442 |
| 28 Jan 2005 | MYR | 1.3366 | 1.3564 | 1.3366 | 1.3564 | 1.3564 | +0.01 (+0.74%) | 7,979 |
| 27 Jan 2005 | MYR | 1.3762 | 1.3762 | 1.3465 | 1.3465 | 1.3465 | -0.03 (-2.16%) | 74,235 |
| 26 Jan 2005 | MYR | 1.3861 | 1.3861 | 1.3663 | 1.3762 | 1.3762 | -0.01 (-0.71%) | 63,125 |
| 25 Jan 2005 | MYR | 1.3861 | 1.3861 | 1.3762 | 1.3861 | 1.3861 | 0.0 (0.0%) | 37,370 |
| 24 Jan 2005 | MYR | 1.4059 | 1.4059 | 1.3861 | 1.3861 | 1.3861 | -0.01 (-0.71%) | 118,574 |
| 20 Jan 2005 | MYR | 1.396 | 1.4059 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 125,240 |
| 19 Jan 2005 | MYR | 1.4059 | 1.4059 | 1.3861 | 1.396 | 1.396 | -0.01 (-0.70%) | 145,036 |
| 18 Jan 2005 | MYR | 1.4059 | 1.4059 | 1.396 | 1.4059 | 1.4059 | 0.0 (0.0%) | 131,502 |
| 17 Jan 2005 | MYR | 1.4059 | 1.4158 | 1.4059 | 1.4059 | 1.4059 | -0.01 (-0.70%) | 98,980 |
| 14 Jan 2005 | MYR | 1.4356 | 1.4356 | 1.4158 | 1.4158 | 1.4158 | -0.01 (-0.69%) | 117,160 |
| 13 Jan 2005 | MYR | 1.4257 | 1.4257 | 1.4158 | 1.4257 | 1.4257 | 0.0 (0.0%) | 8,888 |
| 12 Jan 2005 | MYR | 1.4455 | 1.4555 | 1.4257 | 1.4257 | 1.4257 | -0.02 (-1.37%) | 148,369 |
| 11 Jan 2005 | MYR | 1.4654 | 1.4852 | 1.4356 | 1.4455 | 1.4455 | -0.01 (-0.69%) | 364,105 |
| 10 Jan 2005 | MYR | 1.4555 | 1.4654 | 1.4455 | 1.4555 | 1.4555 | +0.02 (+1.39%) | 136,754 |
| 7 Jan 2005 | MYR | 1.4455 | 1.4455 | 1.4356 | 1.4356 | 1.4356 | -0.03 (-2.03%) | 119,483 |
| 6 Jan 2005 | MYR | 1.4455 | 1.4753 | 1.4356 | 1.4654 | 1.4654 | +0.02 (+1.38%) | 281,285 |
