| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | MYR | 2.4 | 2.4333 | 2.4 | 2.4333 | 2.4333 | +0.017 (+0.69%) | 184,800 |
| 18 Jan 2005 | MYR | 2.3833 | 2.4333 | 2.3833 | 2.4167 | 2.4167 | +0.033 (+1.40%) | 331,860 |
| 17 Jan 2005 | MYR | 2.3 | 2.4667 | 2.3 | 2.3833 | 2.3833 | +0.05 (+2.14%) | 192,600 |
| 14 Jan 2005 | MYR | 2.2833 | 2.35 | 2.25 | 2.3333 | 2.3333 | +0.067 (+2.94%) | 184,080 |
| 13 Jan 2005 | MYR | 2.3667 | 2.3667 | 2.2667 | 2.2667 | 2.2667 | -0.117 (-4.89%) | 77,400 |
| 12 Jan 2005 | MYR | 2.4167 | 2.5333 | 2.3833 | 2.3833 | 2.3833 | -0.017 (-0.70%) | 754,500 |
| 11 Jan 2005 | MYR | 2.2167 | 2.45 | 2.1667 | 2.4 | 2.4 | +0.183 (+8.27%) | 1,162,020 |
| 10 Jan 2005 | MYR | 2.15 | 2.25 | 2.1333 | 2.2167 | 2.2167 | +0.067 (+3.10%) | 494,400 |
| 7 Jan 2005 | MYR | 2.05 | 2.1833 | 2.05 | 2.15 | 2.15 | +0.1 (+4.88%) | 727,980 |
| 6 Jan 2005 | MYR | 2 | 2.05 | 1.9833 | 2.05 | 2.05 | +0.05 (+2.50%) | 123,600 |
| 5 Jan 2005 | MYR | 1.95 | 2.0167 | 1.95 | 2 | 2 | 0.0 (0.0%) | 399,900 |
| 4 Jan 2005 | MYR | 2 | 2 | 1.9833 | 2 | 2 | 0.0 (0.0%) | 55,320 |
| 3 Jan 2005 | MYR | 1.9833 | 2 | 1.9667 | 2 | 2 | -0.05 (-2.44%) | 30,000 |
| 31 Dec 2004 | MYR | 2 | 2.05 | 1.9667 | 2.05 | 2.05 | +0.05 (+2.50%) | 351,960 |
| 30 Dec 2004 | MYR | 1.9167 | 2.0167 | 1.9 | 2 | 2 | +0.083 (+4.35%) | 277,140 |
| 29 Dec 2004 | MYR | 1.9667 | 1.9667 | 1.8833 | 1.9167 | 1.9167 | -0.05 (-2.54%) | 471,360 |
| 28 Dec 2004 | MYR | 1.9833 | 1.9833 | 1.95 | 1.9667 | 1.9667 | -0.017 (-0.84%) | 129,900 |
| 27 Dec 2004 | MYR | 2.0167 | 2.0167 | 1.9667 | 1.9833 | 1.9833 | -0.05 (-2.46%) | 124,200 |
| 24 Dec 2004 | MYR | 2.0667 | 2.0667 | 2.0167 | 2.0333 | 2.0333 | +0.033 (+1.67%) | 26,640 |
| 23 Dec 2004 | MYR | 2.0833 | 2.0833 | 1.9833 | 2 | 2 | -0.1 (-4.76%) | 484,500 |
| 22 Dec 2004 | MYR | 2.1333 | 2.1333 | 2.0667 | 2.1 | 2.1 | -0.067 (-3.08%) | 53,640 |
| 21 Dec 2004 | MYR | 2.1667 | 2.1667 | 2.15 | 2.1667 | 2.1667 | -0.033 (-1.51%) | 48,060 |
| 20 Dec 2004 | MYR | 2.1833 | 2.2333 | 2.1 | 2.2 | 2.2 | +0.017 (+0.76%) | 107,520 |
| 17 Dec 2004 | MYR | 2.0667 | 2.25 | 2.0667 | 2.1833 | 2.1833 | +0.133 (+6.50%) | 544,740 |
| 16 Dec 2004 | MYR | 2.1667 | 2.1667 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 162,060 |
| 15 Dec 2004 | MYR | 2.0167 | 2.1667 | 2.0167 | 2.15 | 2.15 | +0.133 (+6.61%) | 771,480 |
| 14 Dec 2004 | MYR | 2.0333 | 2.0333 | 1.9833 | 2.0167 | 2.0167 | +0.017 (+0.84%) | 485,160 |
| 13 Dec 2004 | MYR | 2.05 | 2.0833 | 1.9833 | 2 | 2 | -0.083 (-4.00%) | 372,660 |
| 10 Dec 2004 | MYR | 2.0333 | 2.1167 | 1.9833 | 2.0833 | 2.0833 | +0.1 (+5.04%) | 943,560 |
| 9 Dec 2004 | MYR | 2 | 2.1167 | 1.9333 | 1.9833 | 1.9833 | +0.033 (+1.71%) | 1,279,080 |
