| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | MYR | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | +0.08 (+5.88%) | 23,700 |
| 23 Mar 2005 | MYR | 1.28 | 1.36 | 1.2 | 1.36 | 1.36 | +0.12 (+9.68%) | 25,912 |
| 22 Mar 2005 | MYR | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | -0.08 (-6.06%) | 23,625 |
| 21 Mar 2005 | MYR | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | -0.08 (-5.71%) | 26,050 |
| 18 Mar 2005 | MYR | 1.36 | 1.4 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 12,725 |
| 17 Mar 2005 | MYR | 1.36 | 1.4 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 20,062 |
| 16 Mar 2005 | MYR | 1.44 | 1.48 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 16,812 |
| 15 Mar 2005 | MYR | 1.44 | 1.44 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 26,125 |
| 14 Mar 2005 | MYR | 1.52 | 1.52 | 1.4 | 1.4 | 1.4 | -0.12 (-7.89%) | 16,250 |
| 11 Mar 2005 | MYR | 1.48 | 1.52 | 1.44 | 1.52 | 1.52 | +0.04 (+2.70%) | 7,562 |
| 10 Mar 2005 | MYR | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 13,262 |
| 9 Mar 2005 | MYR | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 7,250 |
| 8 Mar 2005 | MYR | 1.6 | 1.64 | 1.44 | 1.52 | 1.52 | +0.08 (+5.56%) | 24,650 |
| 7 Mar 2005 | MYR | 1.48 | 1.48 | 1.4 | 1.44 | 1.44 | -0.08 (-5.26%) | 20,862 |
| 4 Mar 2005 | MYR | 1.4 | 1.52 | 1.36 | 1.52 | 1.52 | +0.08 (+5.56%) | 20,625 |
| 3 Mar 2005 | MYR | 1.52 | 1.52 | 1.4 | 1.44 | 1.44 | -0.08 (-5.26%) | 50,625 |
| 2 Mar 2005 | MYR | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 0.0 (0.0%) | 8,812 |
| 1 Mar 2005 | MYR | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -0.04 (-2.56%) | 25,000 |
| 28 Feb 2005 | MYR | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | -0.08 (-4.88%) | 33,387 |
| 25 Feb 2005 | MYR | 1.64 | 1.64 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 11,375 |
| 24 Feb 2005 | MYR | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 20,412 |
| 23 Feb 2005 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 20,525 |
| 22 Feb 2005 | MYR | 1.64 | 1.72 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 10,250 |
| 21 Feb 2005 | MYR | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 15,125 |
| 18 Feb 2005 | MYR | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 15,762 |
| 17 Feb 2005 | MYR | 1.8 | 1.8 | 1.68 | 1.76 | 1.76 | 0.0 (0.0%) | 18,150 |
| 16 Feb 2005 | MYR | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,262 |
| 15 Feb 2005 | MYR | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 19,237 |
| 14 Feb 2005 | MYR | 1.84 | 1.88 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 30,812 |
| 8 Feb 2005 | MYR | 1.64 | 1.8 | 1.64 | 1.8 | 1.8 | +0.2 (+12.50%) | 33,650 |
