| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | MYR | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.08 (-5.88%) | 55,275 |
| 6 May 2005 | MYR | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 31,625 |
| 5 May 2005 | MYR | 1.44 | 1.44 | 1.32 | 1.4 | 1.4 | -0.08 (-5.41%) | 88,925 |
| 4 May 2005 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 14,625 |
| 3 May 2005 | MYR | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | +0.08 (+5.71%) | 58,725 |
| 29 Apr 2005 | MYR | 1.48 | 1.48 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 29,562 |
| 28 Apr 2005 | MYR | 1.44 | 1.48 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 36,987 |
| 27 Apr 2005 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 34,875 |
| 26 Apr 2005 | MYR | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 48,062 |
| 25 Apr 2005 | MYR | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 34,612 |
| 22 Apr 2005 | MYR | 1.52 | 1.56 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 78,725 |
| 20 Apr 2005 | MYR | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.08 (-5.13%) | 51,312 |
| 19 Apr 2005 | MYR | 1.52 | 1.64 | 1.52 | 1.56 | 1.56 | +0.08 (+5.41%) | 58,600 |
| 18 Apr 2005 | MYR | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 42,350 |
| 15 Apr 2005 | MYR | 1.52 | 1.56 | 1.44 | 1.48 | 1.48 | -0.08 (-5.13%) | 40,487 |
| 14 Apr 2005 | MYR | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | -0.08 (-4.88%) | 58,287 |
| 13 Apr 2005 | MYR | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 82,862 |
| 12 Apr 2005 | MYR | 1.68 | 1.68 | 1.56 | 1.6 | 1.6 | -0.12 (-6.98%) | 65,725 |
| 11 Apr 2005 | MYR | 1.68 | 1.84 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 84,300 |
| 8 Apr 2005 | MYR | 1.76 | 1.88 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 144,350 |
| 7 Apr 2005 | MYR | 1.6 | 1.76 | 1.6 | 1.76 | 1.76 | +0.16 (+10%) | 255,200 |
| 6 Apr 2005 | MYR | 1.64 | 1.76 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 104,975 |
| 5 Apr 2005 | MYR | 1.64 | 1.76 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 41,775 |
| 4 Apr 2005 | MYR | 2 | 2 | 1.64 | 1.64 | 1.64 | -0.32 (-16.33%) | 182,825 |
| 1 Apr 2005 | MYR | 1.72 | 2.32 | 1.72 | 1.96 | 1.96 | +0.28 (+16.67%) | 1,116,287 |
| 31 Mar 2005 | MYR | 1.56 | 1.8 | 1.4 | 1.68 | 1.68 | +0.16 (+10.53%) | 291,837 |
| 30 Mar 2005 | MYR | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | -0.04 (-2.56%) | 58,625 |
| 29 Mar 2005 | MYR | 1.56 | 1.68 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 19,262 |
| 28 Mar 2005 | MYR | 1.8 | 1.84 | 1.56 | 1.56 | 1.56 | -0.24 (-13.33%) | 70,225 |
| 25 Mar 2005 | MYR | 1.44 | 1.84 | 1.44 | 1.8 | 1.8 | +0.36 (+25%) | 380,250 |
