| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | MYR | 0.1635 | 0.1635 | 0.1592 | 0.1606 | 0.1606 | -0.003 (-1.77%) | 221,622 |
| 28 Feb 2005 | MYR | 0.1649 | 0.1649 | 0.1592 | 0.1635 | 0.1635 | -0.003 (-1.68%) | 223,029 |
| 25 Feb 2005 | MYR | 0.1663 | 0.1663 | 0.162 | 0.1663 | 0.1663 | +0.001 (+0.85%) | 557,222 |
| 24 Feb 2005 | MYR | 0.1649 | 0.1649 | 0.1649 | 0.1649 | 0.1649 | -0.001 (-0.84%) | 198,404 |
| 23 Feb 2005 | MYR | 0.1691 | 0.1691 | 0.1649 | 0.1663 | 0.1663 | -0.003 (-1.66%) | 718,338 |
| 22 Feb 2005 | MYR | 0.1706 | 0.1706 | 0.1663 | 0.1691 | 0.1691 | -0.002 (-0.88%) | 330,322 |
| 21 Feb 2005 | MYR | 0.1706 | 0.1706 | 0.1706 | 0.1706 | 0.1706 | 0.0 (0.0%) | 105,534 |
| 18 Feb 2005 | MYR | 0.1734 | 0.1734 | 0.1706 | 0.1706 | 0.1706 | -0.006 (-3.23%) | 218,104 |
| 17 Feb 2005 | MYR | 0.1777 | 0.1777 | 0.1691 | 0.1763 | 0.1763 | -0.003 (-1.56%) | 116,087 |
| 16 Feb 2005 | MYR | 0.1777 | 0.1791 | 0.1777 | 0.1791 | 0.1791 | +0.001 (+0.79%) | 38,695 |
| 15 Feb 2005 | MYR | 0.1819 | 0.1819 | 0.1777 | 0.1777 | 0.1777 | -0.004 (-2.31%) | 0 |
| 14 Feb 2005 | MYR | 0.1805 | 0.1819 | 0.1805 | 0.1819 | 0.1819 | +0.001 (+0.78%) | 52,767 |
| 8 Feb 2005 | MYR | 0.1819 | 0.1819 | 0.1805 | 0.1805 | 0.1805 | -0.003 (-1.58%) | 0 |
| 7 Feb 2005 | MYR | 0.1791 | 0.1834 | 0.1791 | 0.1834 | 0.1834 | +0.004 (+2.40%) | 10,553 |
| 4 Feb 2005 | MYR | 0.1777 | 0.1791 | 0.1777 | 0.1791 | 0.1791 | -0.001 (-0.78%) | 14,071 |
| 3 Feb 2005 | MYR | 0.1791 | 0.1805 | 0.1763 | 0.1805 | 0.1805 | 0.0 (0.0%) | 35,178 |
| 2 Feb 2005 | MYR | 0.1791 | 0.1819 | 0.1763 | 0.1805 | 0.1805 | -0.003 (-1.58%) | 228,658 |
| 31 Jan 2005 | MYR | 0.1777 | 0.1834 | 0.1777 | 0.1834 | 0.1834 | -0.001 (-0.76%) | 28,142 |
| 28 Jan 2005 | MYR | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.0 (0.0%) | 7,035 |
| 27 Jan 2005 | MYR | 0.1805 | 0.1848 | 0.1763 | 0.1848 | 0.1848 | -0.001 (-0.75%) | 299,014 |
| 26 Jan 2005 | MYR | 0.1834 | 0.1862 | 0.1777 | 0.1862 | 0.1862 | +0.001 (+0.76%) | 52,415 |
| 25 Jan 2005 | MYR | 0.1819 | 0.1848 | 0.1805 | 0.1848 | 0.1848 | -0.001 (-0.75%) | 132,269 |
| 24 Jan 2005 | MYR | 0.1848 | 0.1862 | 0.1834 | 0.1862 | 0.1862 | -0.001 (-0.75%) | 168,855 |
| 20 Jan 2005 | MYR | 0.1876 | 0.1876 | 0.1834 | 0.1876 | 0.1876 | 0.0 (0.0%) | 99,905 |
| 19 Jan 2005 | MYR | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.0 (0.0%) | 80,909 |
| 18 Jan 2005 | MYR | 0.1848 | 0.1876 | 0.1848 | 0.1876 | 0.1876 | -0.001 (-0.74%) | 151,969 |
| 17 Jan 2005 | MYR | 0.1905 | 0.1905 | 0.1876 | 0.189 | 0.189 | -0.002 (-0.79%) | 72,818 |
| 14 Jan 2005 | MYR | 0.1933 | 0.1933 | 0.1876 | 0.1905 | 0.1905 | -0.001 (-0.73%) | 55,581 |
| 13 Jan 2005 | MYR | 0.1919 | 0.1919 | 0.1919 | 0.1919 | 0.1919 | -0.001 (-0.72%) | 52,767 |
| 12 Jan 2005 | MYR | 0.1876 | 0.1933 | 0.1876 | 0.1933 | 0.1933 | +0.001 (+0.73%) | 16,533 |
